Stocks Options

LAST PRICE
78.1200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
77.9600/ 7
Ask / Lots
78.1000/ 1
Open / Previous Close
77.6300 / 78.1200
Day Range
Low 77.4800
High 78.1700
52 Week Range
Low 60.9900
High 78.8200
Volume
3,152,726
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

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.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 18.869

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

Call Options (expires Friday August 19, 2022)
Put Options (expires Friday August 19, 2022)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SOIn the Money	$45.10In the Money	$45.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SOIn the Money	$42.70In the Money	$43.30In the Money	$32.82In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$40.20In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$37.80In the Money	$38.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SOIn the Money	$35.30In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
SOIn the Money	$32.70In the Money	$33.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money
SOIn the Money	$30.30In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
SOIn the Money	$27.70In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
SOIn the Money	$22.90In the Money	$23.30In the Money	$14.55In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,692Out of the Money
SOIn the Money	$20.40In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,008Out of the Money
SOIn the Money	$17.70In the Money	$18.50In the Money	$18.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
SOIn the Money	$15.30In the Money	$15.80In the Money	$16.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	480Out of the Money
SOIn the Money	$14.70In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$13.90In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$12.90In the Money	$13.30In the Money	$13.00In the Money	$-0.50In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$65.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	272Out of the Money
SOIn the Money	$11.70In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SOIn the Money	$10.90In the Money	$11.30In the Money	$5.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SOIn the Money	$10.40In the Money	$10.80In the Money	$10.05In the Money	$-0.45In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$67.50	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
SOIn the Money	$9.90In the Money	$10.30In the Money	$10.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	SOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
SOIn the Money	$8.90In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	SOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
SOIn the Money	$7.90In the Money	$8.30In the Money	$7.70In the Money	$-0.30In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$70.00	SOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	200Out of the Money	810Out of the Money
SOIn the Money	$6.90In the Money	$7.30In the Money	$7.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
SOIn the Money	$5.90In the Money	$6.30In the Money	$6.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	200Out of the Money	517Out of the Money
SOIn the Money	$5.50In the Money	$5.80In the Money	$5.35In the Money	$-0.07In the Money	11In the Money	78In the Money	Filter Table By Strike Price of$72.50	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	2Out of the Money	1,292Out of the Money
SOIn the Money	$4.90In the Money	$5.30In the Money	$5.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$73.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	25Out of the Money	142Out of the Money
SOIn the Money	$4.00In the Money	$4.30In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	4Out of the Money	56Out of the Money
SOIn the Money	$3.00In the Money	$3.30In the Money	$3.07In the Money	$0.18In the Money	20In the Money	34In the Money	Filter Table By Strike Price of$75.00	SOOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.11Out of the Money	12Out of the Money	665Out of the Money
SOIn the Money	$2.15In the Money	$2.40In the Money	$2.13In the Money	$-0.07In the Money	7In the Money	7In the Money	Filter Table By Strike Price of$76.00	SONear the Money	$0.05Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.25Near the Money	3Near the Money	165Near the Money
SOIn the Money	$1.30In the Money	$1.55In the Money	$1.50In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$77.00	SONear the Money	$0.20Near the Money	$0.35Near the Money	$0.27Near the Money	$-0.38Near the Money	13Near the Money	86Near the Money
SOIn the Money	$0.95In the Money	$1.15In the Money	$1.00In the Money	$0.40In the Money	93In the Money	583In the Money	Filter Table By Strike Price of$77.50	SONear the Money	$0.35Near the Money	$0.50Near the Money	$0.50Near the Money	$-0.50Near the Money	23Near the Money	256Near the Money
SOUnderlying issue's last price	$0.65Underlying issue's last price	$0.80Underlying issue's last price	$0.67Underlying issue's last price	$0.25Underlying issue's last price	143Underlying issue's last price	227Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	SOUnderlying issue's last price	$0.55Underlying issue's last price	$0.70Underlying issue's last price	$0.60Underlying issue's last price	$-0.65Underlying issue's last price	7Underlying issue's last price	31Underlying issue's last price
SONear the Money	$0.25Near the Money	$0.35Near the Money	$0.25Near the Money	$0.00Near the Money	92Near the Money	93Near the Money	Filter Table By Strike Price of$79.00	SOIn the Money	$1.05In the Money	$1.25In the Money	$1.72In the Money	$0.00In the Money	---In the Money	1In the Money
SONear the Money	$0.00Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.03Near the Money	17Near the Money	1,193Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$1.80In the Money	$2.10In the Money	$1.95In the Money	$-0.25In the Money	2In the Money	58In the Money
SONear the Money	$0.00Near the Money	$0.10Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	150Near the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$2.75In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$3.70In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.01Out of the Money	2Out of the Money	353Out of the Money	Filter Table By Strike Price of$82.50	SOIn the Money	$4.20In the Money	$4.60In the Money	$7.48In the Money	$0.00In the Money	---In the Money	3In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	SOIn the Money	$4.70In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	SOIn the Money	$5.70In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$85.00	SOIn the Money	$6.70In the Money	$7.20In the Money	$12.20In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	SOIn the Money	$7.70In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SOIn the Money	$8.70In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	SOIn the Money	$9.70In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	SOIn the Money	$10.70In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$90.00	SOIn the Money	$11.60In the Money	$12.30In the Money	$17.29In the Money	$0.00In the Money	---In the Money	1In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$95.00	SOIn the Money	$16.70In the Money	$17.10In the Money	$22.08In the Money	$0.00In the Money	---In the Money	5In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	SOIn the Money	$21.70In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	SOIn the Money	$26.70In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Southern Co
NYSE:SOUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday August 19, 2022)

Put Options (expires Friday August 19, 2022)