IOT options chain $38.23
← Back to IOT stock page
In-the-money contracts are shaded relative to the current underlying price ($38.23).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| IOT260904C00020000 |
$20.00 |
$19.15 |
-1.90 (-9.0%) |
$16.93 |
$19.33 |
4 |
| IOT260904C00023000 |
$23.00 |
$16.85 |
— |
$14.26 |
$16.19 |
1 |
| IOT260904C00024000 |
$24.00 |
— |
— |
$12.94 |
$15.59 |
— |
| IOT260904C00025000 |
$25.00 |
$12.25 |
-1.96 (-13.8%) |
$12.20 |
$14.21 |
8 |
| IOT260904C00026000 |
$26.00 |
$13.30 |
-1.99 (-13.0%) |
$11.06 |
$13.51 |
2 |
| IOT260904C00027000 |
$27.00 |
$10.45 |
-3.74 (-26.4%) |
$10.37 |
$11.88 |
2 |
| IOT260904C00027500 |
$27.50 |
$10.42 |
-1.46 (-12.3%) |
$9.83 |
$11.19 |
1 |
| IOT260904C00028000 |
$28.00 |
$9.40 |
-1.70 (-15.3%) |
$9.25 |
$10.78 |
2 |
| IOT260904C00028500 |
$28.50 |
$8.69 |
-1.98 (-18.6%) |
$8.79 |
$10.67 |
2 |
| IOT260904C00029000 |
$29.00 |
$8.06 |
-2.19 (-21.4%) |
$8.35 |
$9.94 |
3 |
| IOT260904C00029500 |
$29.50 |
$7.65 |
-2.50 (-24.6%) |
$7.60 |
$9.38 |
4 |
| IOT260904C00030000 |
$30.00 |
$7.23 |
-1.94 (-21.2%) |
$7.24 |
$8.72 |
12 |
| IOT260904C00030500 |
$30.50 |
$8.74 |
— |
$6.90 |
$8.15 |
2 |
| IOT260904C00031000 |
$31.00 |
$6.50 |
-1.76 (-21.3%) |
$6.36 |
$8.23 |
7 |
| IOT260904C00031500 |
$31.50 |
$6.09 |
-1.75 (-22.3%) |
$5.92 |
$7.67 |
1 |
| IOT260904C00032000 |
$32.00 |
$7.24 |
-1.79 (-19.8%) |
$5.38 |
$7.24 |
5 |
| IOT260904C00032500 |
$32.50 |
$7.54 |
-1.06 (-12.3%) |
$5.15 |
$6.49 |
4 |
| IOT260904C00033000 |
$33.00 |
$4.65 |
-1.64 (-26.1%) |
$5.12 |
$6.26 |
7 |
| IOT260904C00033500 |
$33.50 |
$7.63 |
— |
$4.28 |
$5.59 |
2 |
| IOT260904C00034000 |
$34.00 |
$7.52 |
-0.87 (-10.4%) |
$4.62 |
$5.07 |
1 |
| IOT260904C00034500 |
$34.50 |
$4.17 |
-2.85 (-40.6%) |
$3.37 |
$5.08 |
8 |
| IOT260904C00035000 |
$35.00 |
$3.84 |
-0.66 (-14.7%) |
$3.92 |
$4.51 |
8 |
| IOT260904C00035500 |
$35.50 |
$3.00 |
-3.09 (-50.7%) |
$2.82 |
$4.18 |
1 |
| IOT260904C00036000 |
$36.00 |
$3.47 |
+1.02 (+41.6%) |
$3.16 |
$3.53 |
3 |
| IOT260904C00036500 |
$36.50 |
$2.86 |
+0.58 (+25.4%) |
$2.77 |
$3.34 |
1 |
| IOT260904C00037000 |
$37.00 |
$2.68 |
+0.62 (+30.1%) |
$2.53 |
$3.05 |
15 |
| IOT260904C00037500 |
$37.50 |
$2.58 |
+0.73 (+39.5%) |
$2.45 |
$2.74 |
3 |
| IOT260904C00038000 |
$38.00 |
$2.34 |
+0.68 (+41.0%) |
$2.24 |
$2.38 |
49 |
| IOT260904C00038500 |
$38.50 |
$2.05 |
+0.05 (+2.5%) |
$1.87 |
$2.23 |
126 |
| IOT260904C00039000 |
$39.00 |
$1.68 |
+0.40 (+31.2%) |
$1.57 |
$2.02 |
6 |
| IOT260904C00039500 |
$39.50 |
$1.28 |
-0.84 (-39.6%) |
$1.42 |
$1.78 |
1 |
| IOT260904C00040000 |
$40.00 |
$1.44 |
+0.39 (+37.1%) |
$1.42 |
$1.67 |
66 |
| IOT260904C00040500 |
$40.50 |
$1.22 |
+0.29 (+31.2%) |
$1.17 |
$1.43 |
100 |
| IOT260904C00041000 |
$41.00 |
$1.10 |
+0.28 (+34.1%) |
$1.12 |
$1.28 |
4 |
| IOT260904C00041500 |
$41.50 |
$0.95 |
+0.25 (+35.7%) |
$0.92 |
$1.13 |
924 |
| IOT260904C00042000 |
$42.00 |
$0.89 |
+0.32 (+56.1%) |
$0.82 |
$0.98 |
39 |
| IOT260904C00042500 |
$42.50 |
$0.72 |
+0.13 (+22.0%) |
$0.67 |
$0.92 |
908 |
| IOT260904C00043000 |
$43.00 |
$0.45 |
-0.42 (-48.3%) |
$0.52 |
$0.87 |
49 |
| IOT260904C00043500 |
$43.50 |
$0.40 |
-0.37 (-48.1%) |
$0.18 |
$0.88 |
6 |
| IOT260904C00044000 |
$44.00 |
$0.60 |
+0.35 (+140.0%) |
$0.38 |
$0.67 |
3 |
| IOT260904C00044500 |
$44.50 |
$0.52 |
+0.17 (+48.6%) |
$0.33 |
$0.97 |
6 |
| IOT260904C00045000 |
$45.00 |
$0.25 |
-0.25 (-50.0%) |
$0.32 |
$0.82 |
179 |
| IOT260904C00045500 |
$45.50 |
$0.20 |
-0.30 (-60.0%) |
$0.00 |
$0.97 |
10 |
| IOT260904C00046000 |
$46.00 |
$0.18 |
-0.22 (-55.0%) |
$0.00 |
$0.48 |
7 |
| IOT260904C00046500 |
$46.50 |
$0.22 |
-0.35 (-61.4%) |
$0.07 |
$0.72 |
15 |
| IOT260904C00047000 |
$47.00 |
$0.16 |
-0.14 (-46.7%) |
$0.00 |
$0.48 |
18 |
| IOT260904C00047500 |
$47.50 |
$0.54 |
-0.03 (-5.3%) |
$0.00 |
$0.97 |
1 |
| IOT260904C00048000 |
$48.00 |
$0.12 |
-0.23 (-65.7%) |
$0.00 |
$0.47 |
68 |
| IOT260904C00048500 |
$48.50 |
$0.55 |
+0.12 (+27.9%) |
$0.12 |
$0.47 |
4 |
| IOT260904C00049000 |
$49.00 |
$0.13 |
+0.03 (+30.0%) |
$0.00 |
$0.13 |
2 |
| IOT260904C00049500 |
$49.50 |
$0.17 |
+0.08 (+88.9%) |
$0.00 |
$0.42 |
6 |
| IOT260904C00050000 |
$50.00 |
$0.08 |
+0.02 (+33.3%) |
$0.00 |
$0.53 |
31 |
| IOT260904C00051000 |
$51.00 |
$0.18 |
-0.27 (-60.0%) |
$0.03 |
$0.73 |
14 |
| IOT260904C00052000 |
$52.00 |
$0.35 |
+0.00 (+0.0%) |
$0.00 |
$0.28 |
15 |
| IOT260904C00053000 |
$53.00 |
$0.03 |
-0.27 (-90.0%) |
$0.00 |
$0.28 |
4 |
| IOT260904C00054000 |
$54.00 |
$0.25 |
— |
$0.00 |
$0.32 |
28 |
| IOT260904C00055000 |
$55.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.03 |
5 |
| IOT260904C00056000 |
$56.00 |
— |
— |
$0.00 |
$0.03 |
— |
| IOT260904C00057000 |
$57.00 |
— |
— |
$0.00 |
$0.93 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| IOT260904P00020000 |
$20.00 |
$0.03 |
— |
$0.00 |
$0.03 |
1 |
| IOT260904P00023000 |
$23.00 |
— |
— |
$0.00 |
$0.73 |
— |
| IOT260904P00024000 |
$24.00 |
— |
— |
$0.00 |
$0.73 |
— |
| IOT260904P00025000 |
$25.00 |
$0.10 |
-0.13 (-56.5%) |
$0.00 |
$0.27 |
5 |
| IOT260904P00026000 |
$26.00 |
— |
— |
$0.00 |
$0.93 |
— |
| IOT260904P00027000 |
$27.00 |
$0.02 |
-0.33 (-94.3%) |
$0.00 |
$0.03 |
3 |
| IOT260904P00027500 |
$27.50 |
$0.03 |
— |
$0.00 |
$0.12 |
115 |
| IOT260904P00028000 |
$28.00 |
$0.10 |
-0.33 (-76.7%) |
$0.00 |
$0.82 |
1 |
| IOT260904P00028500 |
$28.50 |
— |
— |
$0.00 |
$0.77 |
— |
| IOT260904P00029000 |
$29.00 |
$0.13 |
+0.03 (+30.0%) |
$0.00 |
$0.88 |
1 |
| IOT260904P00029500 |
$29.50 |
— |
— |
$0.00 |
$0.97 |
— |
| IOT260904P00030000 |
$30.00 |
$0.17 |
+0.12 (+240.0%) |
$0.03 |
$0.17 |
23 |
| IOT260904P00030500 |
$30.50 |
$0.38 |
+0.03 (+8.6%) |
$0.00 |
$0.77 |
4 |
| IOT260904P00031000 |
$31.00 |
$0.18 |
-0.05 (-21.7%) |
$0.03 |
$0.22 |
10 |
| IOT260904P00031500 |
$31.50 |
$0.20 |
+0.04 (+25.0%) |
$0.00 |
$0.28 |
9 |
| IOT260904P00032000 |
$32.00 |
$0.30 |
-0.10 (-25.0%) |
$0.17 |
$0.23 |
4 |
| IOT260904P00032500 |
$32.50 |
$0.50 |
+0.26 (+108.3%) |
$0.00 |
$0.73 |
24 |
| IOT260904P00033000 |
$33.00 |
$0.43 |
-0.15 (-25.9%) |
$0.28 |
$0.38 |
100 |
| IOT260904P00033500 |
$33.50 |
$0.40 |
-0.41 (-50.6%) |
$0.28 |
$0.58 |
2 |
| IOT260904P00034000 |
$34.00 |
$0.54 |
-0.33 (-37.9%) |
$0.43 |
$0.67 |
19 |
| IOT260904P00034500 |
$34.50 |
$0.65 |
-0.40 (-38.1%) |
$0.53 |
$0.87 |
13 |
| IOT260904P00035000 |
$35.00 |
$0.81 |
-0.40 (-33.1%) |
$0.72 |
$0.93 |
56 |
| IOT260904P00035500 |
$35.50 |
$1.00 |
-0.45 (-31.0%) |
$0.82 |
$1.12 |
5 |
| IOT260904P00036000 |
$36.00 |
$1.18 |
-0.42 (-26.3%) |
$1.02 |
$1.22 |
305 |
| IOT260904P00036500 |
$36.50 |
$1.40 |
-0.51 (-26.7%) |
$1.13 |
$1.38 |
129 |
| IOT260904P00037000 |
$37.00 |
$1.52 |
-0.63 (-29.3%) |
$1.37 |
$1.73 |
14 |
| IOT260904P00037500 |
$37.50 |
$1.73 |
-0.67 (-27.9%) |
$1.52 |
$1.93 |
4 |
| IOT260904P00038000 |
$38.00 |
$1.95 |
-0.85 (-30.4%) |
$1.77 |
$2.24 |
20 |
| IOT260904P00038500 |
$38.50 |
$2.48 |
-0.33 (-11.7%) |
$2.03 |
$2.41 |
1 |
| IOT260904P00039000 |
$39.00 |
$3.33 |
+1.13 (+51.4%) |
$2.38 |
$2.75 |
3 |
| IOT260904P00039500 |
$39.50 |
$3.56 |
+0.98 (+38.0%) |
$2.61 |
$3.02 |
1 |
| IOT260904P00040000 |
$40.00 |
$3.97 |
+1.15 (+40.8%) |
$2.96 |
$3.25 |
13 |
| IOT260904P00040500 |
$40.50 |
$3.82 |
+1.87 (+95.9%) |
$3.28 |
$3.73 |
1 |
| IOT260904P00041000 |
$41.00 |
$4.82 |
+1.37 (+39.7%) |
$3.44 |
$4.48 |
7 |
| IOT260904P00041500 |
$41.50 |
$4.24 |
+1.66 (+64.3%) |
$3.68 |
$4.74 |
4 |
| IOT260904P00042000 |
$42.00 |
$2.95 |
+0.19 (+6.9%) |
$4.04 |
$5.56 |
5 |
| IOT260904P00042500 |
$42.50 |
$5.93 |
+3.16 (+114.1%) |
$4.52 |
$5.72 |
1 |
| IOT260904P00043000 |
$43.00 |
$4.87 |
+1.65 (+51.2%) |
$4.72 |
$6.44 |
4 |
| IOT260904P00043500 |
$43.50 |
$3.30 |
-2.16 (-39.6%) |
$5.14 |
$7.08 |
6 |
| IOT260904P00044000 |
$44.00 |
$6.10 |
+0.41 (+7.2%) |
$5.98 |
$7.49 |
1 |
| IOT260904P00044500 |
$44.50 |
$4.55 |
-1.90 (-29.5%) |
$6.27 |
$7.61 |
2 |
| IOT260904P00045000 |
$45.00 |
$4.84 |
+0.15 (+3.2%) |
$6.64 |
$7.35 |
2 |
| IOT260904P00045500 |
$45.50 |
$8.31 |
+3.56 (+74.9%) |
$7.09 |
$8.78 |
1 |
| IOT260904P00046000 |
$46.00 |
$8.74 |
+3.01 (+52.5%) |
$7.65 |
$9.32 |
1 |
| IOT260904P00046500 |
$46.50 |
$6.08 |
+0.33 (+5.7%) |
$8.04 |
$9.71 |
1 |
| IOT260904P00047000 |
$47.00 |
$6.58 |
+0.68 (+11.5%) |
$8.64 |
$10.34 |
2 |
| IOT260904P00047500 |
$47.50 |
$10.39 |
+3.46 (+49.9%) |
$9.11 |
$10.76 |
1 |
| IOT260904P00048000 |
$48.00 |
$10.82 |
+1.87 (+20.9%) |
$9.26 |
$11.29 |
1 |
| IOT260904P00048500 |
$48.50 |
$10.95 |
+3.07 (+39.0%) |
$9.91 |
$11.47 |
1 |
| IOT260904P00049000 |
$49.00 |
$11.83 |
+3.66 (+44.8%) |
$10.27 |
$12.12 |
1 |
| IOT260904P00049500 |
$49.50 |
$12.37 |
+2.10 (+20.4%) |
$10.86 |
$12.62 |
3 |
| IOT260904P00050000 |
$50.00 |
$12.79 |
+2.10 (+19.6%) |
$11.32 |
$12.88 |
1 |
| IOT260904P00051000 |
$51.00 |
— |
— |
$12.23 |
$14.08 |
— |
| IOT260904P00052000 |
$52.00 |
— |
— |
$13.01 |
$14.80 |
— |
| IOT260904P00053000 |
$53.00 |
— |
— |
$14.36 |
$17.13 |
— |
| IOT260904P00054000 |
$54.00 |
— |
— |
$15.20 |
$17.85 |
— |
| IOT260904P00055000 |
$55.00 |
— |
— |
$16.19 |
$17.82 |
— |
| IOT260904P00056000 |
$56.00 |
— |
— |
$17.12 |
$19.17 |
— |
| IOT260904P00057000 |
$57.00 |
— |
— |
$18.16 |
$20.67 |
— |
