• LAST PRICE
    8.2650
  • TODAY'S CHANGE (%)
    Trending Down-0.0350 (-0.4217%)
  • Bid / Lots
    8.2600/ 12
  • Ask / Lots
    8.2700/ 6
  • Open / Previous Close
    8.2500 / 8.3000
  • Day Range
    Low 7.8350
    High 8.3900
  • 52 Week Range
    Low 6.7100
    High 69.2000
  • Volume
    1,489,259
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday May 27, 2022)

  • Put Options (expires Friday May 27, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SFIXIn the Money
$4.95In the Money
$6.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
SFIXIn the Money
$5.10In the Money
$5.60In the Money
$5.25In the Money
$0.00In the Money
---In the Money
3In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
3Out of the Money
33Out of the Money
SFIXIn the Money
$4.70In the Money
$4.90In the Money
$4.85In the Money
$0.00In the Money
---In the Money
1In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
93Out of the Money
SFIXIn the Money
$4.20In the Money
$4.35In the Money
$4.05In the Money
$0.00In the Money
---In the Money
1In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
675Out of the Money
SFIXIn the Money
$3.70In the Money
$3.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
54Out of the Money
131Out of the Money
SFIXIn the Money
$3.20In the Money
$3.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
44Out of the Money
41Out of the Money
SFIXIn the Money
$2.74In the Money
$2.86In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.02Near the Money
60Near the Money
126Near the Money
SFIXIn the Money
$2.24In the Money
$2.39In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXNear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.02Near the Money
22Near the Money
165Near the Money
SFIXIn the Money
$1.79In the Money
$1.85In the Money
$1.58In the Money
$0.00In the Money
---In the Money
1In the Money
SFIXNear the Money
$0.05Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.01Near the Money
149Near the Money
78Near the Money
SFIXIn the Money
$1.32In the Money
$1.40In the Money
$1.23In the Money
$0.00In the Money
---In the Money
12In the Money
SFIXNear the Money
$0.08Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.03Near the Money
45Near the Money
323Near the Money
SFIXIn the Money
$0.89In the Money
$0.94In the Money
$0.85In the Money
$0.00In the Money
---In the Money
34In the Money
SFIXNear the Money
$0.14Near the Money
$0.16Near the Money
$0.15Near the Money
$-0.07Near the Money
51Near the Money
181Near the Money
SFIXUnderlying issue's last price
$0.53Underlying issue's last price
$0.57Underlying issue's last price
$0.58Underlying issue's last price
$-0.04Underlying issue's last price
90Underlying issue's last price
63Underlying issue's last price
Filter Table By Strike Price of$8.00Underlying issue's last price
SFIXUnderlying issue's last price
$0.26Underlying issue's last price
$0.30Underlying issue's last price
$0.27Underlying issue's last price
$-0.12Underlying issue's last price
60Underlying issue's last price
1,562Underlying issue's last price
SFIXNear the Money
$0.28Near the Money
$0.31Near the Money
$0.32Near the Money
$-0.06Near the Money
138Near the Money
172Near the Money
SFIXIn the Money
$0.49In the Money
$0.55In the Money
$0.52In the Money
$-0.20In the Money
22In the Money
143In the Money
SFIXNear the Money
$0.14Near the Money
$0.16Near the Money
$0.15Near the Money
$-0.07Near the Money
156Near the Money
162Near the Money
SFIXIn the Money
$0.85In the Money
$0.91In the Money
$0.96In the Money
$0.00In the Money
---In the Money
69In the Money
SFIXNear the Money
$0.08Near the Money
$0.09Near the Money
$0.09Near the Money
$-0.03Near the Money
63Near the Money
140Near the Money
SFIXIn the Money
$1.26In the Money
$1.36In the Money
$1.21In the Money
$-0.34In the Money
1In the Money
141In the Money
SFIXNear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$-0.02Near the Money
254Near the Money
160Near the Money
SFIXIn the Money
$1.74In the Money
$1.83In the Money
$1.76In the Money
$-0.40In the Money
1In the Money
49In the Money
SFIXNear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$-0.01Near the Money
48Near the Money
194Near the Money
SFIXIn the Money
$2.21In the Money
$2.31In the Money
$1.25In the Money
$0.00In the Money
---In the Money
91In the Money
SFIXNear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$0.00Near the Money
2Near the Money
126Near the Money
SFIXIn the Money
$2.66In the Money
$2.80In the Money
$2.72In the Money
$0.00In the Money
1In the Money
19In the Money
SFIXOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$-0.54Out of the Money
1Out of the Money
104Out of the Money
SFIXIn the Money
$3.10In the Money
$3.30In the Money
$4.23In the Money
$0.00In the Money
---In the Money
6In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.07Out of the Money
2Out of the Money
90Out of the Money
SFIXIn the Money
$3.15In the Money
$4.60In the Money
$4.07In the Money
$0.00In the Money
---In the Money
1In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
SFIXIn the Money
$3.85In the Money
$5.00In the Money
$4.79In the Money
$0.00In the Money
---In the Money
6In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
8Out of the Money
207Out of the Money
SFIXIn the Money
$4.20In the Money
$5.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.02Out of the Money
1Out of the Money
---Out of the Money
SFIXIn the Money
$4.55In the Money
$6.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
8Out of the Money
42Out of the Money
SFIXIn the Money
$5.20In the Money
$6.65In the Money
$6.38In the Money
$0.00In the Money
---In the Money
3In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SFIXIn the Money
$5.55In the Money
$7.15In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
11Out of the Money
31Out of the Money
SFIXIn the Money
$6.20In the Money
$7.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
SFIXIn the Money
$6.65In the Money
$7.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
SFIXIn the Money
$7.25In the Money
$8.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.01Out of the Money
58Out of the Money
---Out of the Money
SFIXIn the Money
$7.90In the Money
$9.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SFIXIn the Money
$7.90In the Money
$9.60In the Money
$8.79In the Money
$0.00In the Money
---In the Money
55In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SFIXIn the Money
$8.70In the Money
$10.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
SFIXIn the Money
$10.10In the Money
$11.65In the Money
$11.63In the Money
$0.00In the Money
---In the Money
8In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
68Out of the Money
SFIXIn the Money
$10.80In the Money
$12.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money