• LAST PRICE
    7.8100
  • TODAY'S CHANGE (%)
    Trending Up0.1300 (1.6927%)
  • Bid / Lots
    7.8000/ 12
  • Ask / Lots
    7.8100/ 10
  • Open / Previous Close
    7.9600 / 7.6800
  • Day Range
    Low 7.8000
    High 8.4710
  • 52 Week Range
    Low 6.7100
    High 69.2000
  • Volume
    654,644
    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 20, 2022)

  • Put Options (expires Friday May 20, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
SFIXIn the Money
$5.25In the Money
$5.35In the Money
$7.10In the Money
$0.00In the Money
---In the Money
23In 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
347Out of the Money
SFIXIn the Money
$4.75In the Money
$4.90In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
SFIXIn the Money
$4.25In the Money
$4.40In the Money
$4.05In 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
$0.00Out of the Money
---Out of the Money
107Out of the Money
SFIXIn the Money
$3.75In the Money
$3.90In the Money
$5.70In the Money
$0.00In the Money
---In the Money
105In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
600Out of the Money
SFIXIn the Money
$3.25In the Money
$3.40In the Money
$4.85In the Money
$0.00In the Money
---In the Money
63In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
715Out of the Money
SFIXIn the Money
$2.79In the Money
$2.91In the Money
$2.40In the Money
$0.00In the Money
---In the Money
2In the Money
SFIXNear the Money
$0.00Near the Money
$0.05Near the Money
$0.02Near the Money
$0.00Near the Money
---Near the Money
203Near the Money
SFIXIn the Money
$2.30In the Money
$2.59In the Money
$2.81In the Money
$0.00In the Money
---In the Money
3In the Money
SFIXNear the Money
$0.01Near the Money
$0.25Near the Money
$0.03Near the Money
$0.00Near the Money
---Near the Money
114Near the Money
SFIXIn the Money
$1.79In the Money
$1.92In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXNear the Money
$0.01Near the Money
$0.06Near the Money
$0.03Near the Money
$0.00Near the Money
---Near the Money
240Near the Money
SFIXIn the Money
$1.31In the Money
$1.57In the Money
$1.10In the Money
$0.00In the Money
---In the Money
111In the Money
SFIXNear the Money
$0.02Near the Money
$0.05Near the Money
$0.06Near the Money
$0.00Near the Money
---Near the Money
524Near the Money
SFIXIn the Money
$0.86In the Money
$1.04In the Money
$1.23In the Money
$0.00In the Money
---In the Money
104In the Money
SFIXNear the Money
$0.06Near the Money
$0.09Near the Money
$0.13Near the Money
$0.00Near the Money
---Near the Money
243Near the Money
SFIXUnderlying issue's last price
$0.49Underlying issue's last price
$0.57Underlying issue's last price
$0.75Underlying issue's last price
$0.32Underlying issue's last price
30Underlying issue's last price
190Underlying issue's last price
Filter Table By Strike Price of$7.50Underlying issue's last price
SFIXUnderlying issue's last price
$0.18Underlying issue's last price
$0.21Underlying issue's last price
$0.28Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
3,921Underlying issue's last price
SFIXNear the Money
$0.25Near the Money
$0.27Near the Money
$0.27Near the Money
$0.03Near the Money
192Near the Money
333Near the Money
SFIXIn the Money
$0.42In the Money
$0.47In the Money
$0.43In the Money
$-0.07In the Money
1,410In the Money
1,372In the Money
SFIXNear the Money
$0.12Near the Money
$0.15Near the Money
$0.15Near the Money
$0.00Near the Money
154Near the Money
468Near the Money
SFIXIn the Money
$0.76In the Money
$0.85In the Money
$0.58In the Money
$-0.18In the Money
21In the Money
5,940In the Money
SFIXNear the Money
$0.06Near the Money
$0.08Near the Money
$0.11Near the Money
$0.03Near the Money
6Near the Money
438Near the Money
SFIXIn the Money
$1.22In the Money
$1.29In the Money
$1.23In the Money
$0.00In the Money
---In the Money
1,061In the Money
SFIXNear the Money
$0.04Near the Money
$0.05Near the Money
$0.07Near the Money
$0.02Near the Money
13Near the Money
867Near the Money
SFIXIn the Money
$1.67In the Money
$1.77In the Money
$1.69In the Money
$0.00In the Money
---In the Money
3,499In the Money
SFIXNear the Money
$0.03Near the Money
$0.04Near the Money
$0.05Near the Money
$0.02Near the Money
21Near the Money
979Near the Money
SFIXIn the Money
$2.11In the Money
$2.26In the Money
$2.17In the Money
$0.00In the Money
---In the Money
1,807In the Money
SFIXNear the Money
$0.02Near the Money
$0.04Near the Money
$0.05Near the Money
$0.00Near the Money
2Near the Money
251Near the Money
SFIXIn the Money
$2.55In the Money
$2.75In the Money
$2.67In the Money
$0.00In the Money
---In the Money
72In 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
20Out of the Money
466Out of the Money
SFIXIn the Money
$2.99In the Money
$3.25In the Money
$2.90In the Money
$0.00In the Money
---In the Money
49In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
961Out of the Money
SFIXIn the Money
$3.65In the Money
$3.80In the Money
$3.40In the Money
$0.00In the Money
---In the Money
35In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.15Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
390Out of the Money
SFIXIn the Money
$4.10In the Money
$4.25In the Money
$3.95In the Money
$0.00In the Money
---In the Money
4In the Money
SFIXOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
817Out of the Money
SFIXIn the Money
$4.65In the Money
$4.75In the Money
$4.75In the Money
$0.00In the Money
---In the Money
182In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
157Out of the Money
SFIXIn the Money
$5.10In the Money
$5.25In the Money
$3.60In the Money
$0.00In the Money
---In the Money
155In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.14Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
592Out of the Money
SFIXIn the Money
$5.60In the Money
$5.75In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
257Out of the Money
SFIXIn the Money
$6.10In the Money
$6.25In the Money
$6.00In the Money
$0.00In the Money
---In the Money
4In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
354Out of the Money
SFIXIn the Money
$6.60In the Money
$6.75In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
315Out of the Money
SFIXIn the Money
$7.10In the Money
$7.25In the Money
$6.93In the Money
$0.00In the Money
---In the Money
71In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
SFIXIn the Money
$7.60In the Money
$7.75In the Money
$8.05In the Money
$0.00In the Money
---In the Money
2In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
32Out of the Money
SFIXIn the Money
$8.10In the Money
$8.25In 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
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
85Out of the Money
SFIXIn the Money
$9.10In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
135Out of the Money
SFIXIn the Money
$9.60In the Money
$9.75In the Money
$10.05In the Money
$0.00In the Money
---In the Money
58In 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
$10.10In the Money
$10.25In the Money
$10.20In the Money
$0.00In the Money
---In the Money
2In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
SFIXIn the Money
$11.10In the Money
$11.25In the Money
$9.05In the Money
$0.00In the Money
---In the Money
1In 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
83Out of the Money
SFIXIn the Money
$12.10In the Money
$12.25In the Money
$9.95In the Money
$0.00In the Money
---In the Money
35In the Money