• LAST PRICE
    7.9000
  • TODAY'S CHANGE (%)
    Trending Down-0.3300 (-4.0097%)
  • Bid / Lots
    7.9000/ 7
  • Ask / Lots
    7.9100/ 7
  • Open / Previous Close
    8.1700 / 8.2300
  • Day Range
    Low 7.7550
    High 8.3400
  • 52 Week Range
    Low 6.7100
    High 69.2000
  • Volume
    2,058,887
    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
$5.35In the Money
$5.45In 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
$4.85In the Money
$4.95In 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
$4.35In the Money
$4.45In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
107Out of the Money
SFIXIn the Money
$3.85In the Money
$3.95In 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
$3.35In the Money
$3.45In the Money
$4.85In the Money
$0.00In the Money
---In the Money
63In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
203Out of the Money
502Out of the Money
SFIXIn the Money
$2.82In the Money
$2.97In the Money
$2.40In the Money
$0.00In the Money
---In the Money
2In the Money
SFIXNear the Money
$0.01Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.01Near the Money
121Near the Money
90Near the Money
SFIXIn the Money
$2.39In the Money
$2.47In the Money
$2.81In the Money
$2.81In the Money
3In the Money
---In the Money
SFIXNear the Money
$0.02Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.01Near the Money
51Near the Money
63Near the Money
SFIXIn the Money
$1.89In the Money
$1.98In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
SFIXNear the Money
$0.03Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.02Near the Money
3Near the Money
237Near the Money
SFIXIn the Money
$1.37In the Money
$1.51In the Money
$1.10In the Money
$0.00In the Money
---In the Money
111In the Money
SFIXNear the Money
$0.05Near the Money
$0.07Near the Money
$0.07Near the Money
$0.00Near the Money
59Near the Money
520Near the Money
SFIXIn the Money
$0.94In the Money
$1.06In the Money
$1.23In the Money
$0.00In the Money
---In the Money
104In the Money
SFIXNear the Money
$0.10Near the Money
$0.13Near the Money
$0.11Near the Money
$0.00Near the Money
17Near the Money
254Near the Money
SFIXUnderlying issue's last price
$0.60Underlying issue's last price
$0.66Underlying issue's last price
$0.70Underlying issue's last price
$-0.16Underlying issue's last price
4Underlying issue's last price
193Underlying issue's last price
Filter Table By Strike Price of$7.50Underlying issue's last price
SFIXUnderlying issue's last price
$0.21Underlying issue's last price
$0.27Underlying issue's last price
$0.25Underlying issue's last price
$0.03Underlying issue's last price
530Underlying issue's last price
3,290Underlying issue's last price
SFIXNear the Money
$0.31Near the Money
$0.36Near the Money
$0.32Near the Money
$-0.18Near the Money
94Near the Money
278Near the Money
SFIXIn the Money
$0.41In the Money
$0.53In the Money
$0.45In the Money
$0.05In the Money
106In the Money
1,311In the Money
SFIXNear the Money
$0.16Near the Money
$0.19Near the Money
$0.17Near the Money
$-0.15Near the Money
214Near the Money
371Near the Money
SFIXIn the Money
$0.61In the Money
$0.95In the Money
$0.76In the Money
$0.11In the Money
757In the Money
5,419In the Money
SFIXNear the Money
$0.09Near the Money
$0.11Near the Money
$0.09Near the Money
$-0.07Near the Money
136Near the Money
359Near the Money
SFIXIn the Money
$0.90In the Money
$1.34In the Money
$1.07In the Money
$0.00In the Money
---In the Money
1,061In the Money
SFIXNear the Money
$0.05Near the Money
$0.07Near the Money
$0.06Near the Money
$-0.05Near the Money
46Near the Money
626Near the Money
SFIXIn the Money
$1.06In the Money
$1.84In the Money
$1.69In the Money
$0.00In the Money
---In the Money
3,499In the Money
SFIXNear the Money
$0.04Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.04Near the Money
64Near the Money
967Near the Money
SFIXIn the Money
$2.11In the Money
$2.21In the Money
$2.22In the Money
$0.34In the Money
2In the Money
1,807In the Money
SFIXNear the Money
$0.03Near the Money
$0.04Near the Money
$0.05Near the Money
$-0.01Near the Money
56Near the Money
213Near the Money
SFIXIn the Money
$2.58In the Money
$2.72In 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
$0.04Out of the Money
$0.04Out of the Money
$0.00Out of the Money
25Out of the Money
455Out of the Money
SFIXIn the Money
$3.05In 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
$0.04Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
961Out of the Money
SFIXIn the Money
$3.55In the Money
$3.70In 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
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
390Out of the Money
SFIXIn the Money
$4.05In the Money
$4.20In 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
$-0.01Out of the Money
35Out of the Money
816Out of the Money
SFIXIn the Money
$4.50In the Money
$4.75In the Money
$4.75In the Money
$-0.32In the Money
43In the Money
182In the Money
SFIXOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.01Out of the Money
1Out of the Money
152Out of the Money
SFIXIn the Money
$5.05In the Money
$5.20In the Money
$3.60In the Money
$0.00In the Money
---In the Money
155In the Money
SFIXOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
592Out of the Money
SFIXIn the Money
$5.55In the Money
$5.70In 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
$-0.01Out of the Money
6Out of the Money
251Out of the Money
SFIXIn the Money
$6.05In the Money
$6.20In 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
$-0.01Out of the Money
1Out of the Money
354Out of the Money
SFIXIn the Money
$6.55In 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
$7.05In the Money
$7.20In 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
$-0.02Out of the Money
1Out of the Money
8Out of the Money
SFIXIn the Money
$7.55In 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
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
27Out of the Money
5Out of the Money
SFIXIn the Money
$8.05In the Money
$8.20In 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
$9.05In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
135Out of the Money
SFIXIn the Money
$9.55In the Money
$9.70In the Money
$10.05In the Money
$0.00In the Money
---In the Money
77In 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
$10.05In the Money
$10.20In 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
$11.05In the Money
$11.20In 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
$12.05In the Money
$12.20In the Money
$9.95In the Money
$0.00In the Money
---In the Money
35In the Money