Stocks Options

LAST PRICE
79.5400
TODAY'S CHANGE (%)
Trending Up0.8800 (1.1187%)

Bid / Lots
71.9200/ 38
Ask / Lots
79.5000/ 7
Open / Previous Close
78.6700 / 78.6600
Day Range
Low 78.2300
High 79.6800
52 Week Range
Low 61.5601
High 79.8500
Volume
4,833,749
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 17.795

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	SOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	SOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$37.50	SOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$40.00	SOOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$42.50	SOOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.45Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$45.00	SOOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.42Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$47.50	SOOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$50.00	SOOut of the Money	---Out of the Money	$1.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$55.00	SOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SOIn the Money	$20.10In the Money	$24.00In the Money	$23.20In the Money	$0.00In the Money	80In the Money	---In the Money	Filter Table By Strike Price of$57.50	SOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
SOIn the Money	$13.30In the Money	$16.10In the Money	$14.50In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$59.00	SOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$60.00	SOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$61.00	SOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$62.00	SOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$62.50	SOOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$63.00	SOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$64.00	SOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$65.00	SOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$66.00	SOOut of the Money	---Out of the Money	$1.00Out of the Money	$1.07Out of the Money	$1.02Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$67.00	SOOut of the Money	---Out of the Money	$1.05Out of the Money	$1.09Out of the Money	$1.04Out of the Money	1Out of the Money	---Out of the Money
SOIn the Money	$10.10In the Money	$14.50In the Money	$12.11In the Money	$0.30In the Money	2,538In the Money	---In the Money	Filter Table By Strike Price of$67.50	SOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$68.00	SOOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$69.00	SOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$70.00	SOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$71.00	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$72.00	SOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SOIn the Money	$5.00In the Money	$8.90In the Money	$6.00In the Money	$-1.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$72.50	SOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.37Out of the Money	$0.00Out of the Money	91Out of the Money	---Out of the Money
SOIn the Money	$4.60In the Money	$8.40In the Money	$5.40In the Money	$0.00In the Money	1,040In the Money	---In the Money	Filter Table By Strike Price of$73.00	SOOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	140Out of the Money	---Out of the Money
SOIn the Money	$4.50In the Money	$7.30In the Money	$7.30In the Money	$1.50In the Money	2,400In the Money	---In the Money	Filter Table By Strike Price of$74.00	SOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	37Out of the Money	---Out of the Money
SOIn the Money	$3.80In the Money	$5.00In the Money	$4.45In the Money	$-0.45In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$75.00	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SOIn the Money	$1.55In the Money	$5.40In the Money	$3.10In the Money	$-0.80In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$76.00	SOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
SOIn the Money	$1.50In the Money	$3.50In the Money	$2.75In the Money	$0.10In the Money	1,171In the Money	---In the Money	Filter Table By Strike Price of$77.00	SONear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.05Near the Money	1Near the Money	---Near the Money
SOIn the Money	$0.85In the Money	$3.70In the Money	$1.06In the Money	$-1.19In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$77.50	SONear the Money	$0.05Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.29Near the Money	5Near the Money	---Near the Money
SOIn the Money	$0.80In the Money	$3.40In the Money	$1.33In the Money	$-0.52In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$78.00	SONear the Money	---Near the Money	$1.35Near the Money	$0.02Near the Money	$-0.03Near the Money	19Near the Money	---Near the Money
SOUnderlying issue's last price	$0.30Underlying issue's last price	$2.30Underlying issue's last price	$0.50Underlying issue's last price	$0.10Underlying issue's last price	48Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying issue's last price	SOUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.06Underlying issue's last price	$-0.37Underlying issue's last price	47Underlying issue's last price	---Underlying issue's last price
SONear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.11Near the Money	50Near the Money	---Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$0.20In the Money	$2.45In the Money	$0.60In the Money	$-0.68In the Money	5In the Money	---In the Money
SONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.10Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$81.00	SOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$2.50In the Money	$5.20In the Money	$3.30In the Money	$0.00In the Money	10In the Money	---In the Money
SOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	SOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	SOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	SOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	SOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SOOut of the Money	---Out of the Money	$1.80Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	SOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	SOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	SOIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)