Stocks Options

LAST PRICE
78.3600
TODAY'S CHANGE (%)
Trending Down-0.2900 (-0.3687%)

Bid / Lots
78.3500/ 2
Ask / Lots
78.3600/ 1
Open / Previous Close
78.0700 / 78.6500
Day Range
Low 77.4800
High 78.6000
52 Week Range
Low 61.5601
High 80.8400
Volume
1,360,426
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 18.245

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SOIn the Money	$43.90In the Money	$48.00In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$41.90In the Money	$43.90In the Money	$0.00In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SOIn the Money	$39.00In the Money	$41.40In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
SOIn the Money	$36.40In the Money	$39.10In the Money	$29.81In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SOIn the Money	$34.20In the Money	$37.30In the Money	$31.28In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SOIn the Money	$32.00In the Money	$35.50In the Money	$25.12In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SOIn the Money	$28.90In the Money	$33.00In the Money	$24.20In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
SOIn the Money	$28.10In the Money	$29.60In the Money	$30.00In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
SOIn the Money	$21.50In the Money	$25.40In the Money	$24.90In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
SOIn the Money	$19.20In the Money	$22.90In the Money	$22.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
SOIn the Money	$16.60In the Money	$18.90In the Money	$20.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$60.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money
SOIn the Money	$15.60In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	SOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$14.00In the Money	$17.70In the Money	$17.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.50	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	568Out of the Money
SOIn the Money	$12.50In the Money	$16.40In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
SOIn the Money	$11.70In the Money	$14.80In the Money	$14.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	SOOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	614Out of the Money
SOIn the Money	$11.70In the Money	$13.10In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$10.60In the Money	$13.00In the Money	$0.00In 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	464Out of the Money	108Out of the Money
SOIn the Money	$10.60In the Money	$11.20In the Money	$10.45In the Money	$-0.65In the Money	1In the Money	8In 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	7Out of the Money	678Out of the Money
SOIn the Money	$8.60In the Money	$12.50In the Money	$0.00In 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	$0.20Out of the Money	$0.05Out of the Money	$0.05Out of the Money	9Out of the Money	---Out of the Money
SOIn the Money	$7.50In the Money	$11.00In 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	$0.15Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	12Out of the Money	8Out of the Money
SOIn the Money	$6.60In the Money	$8.70In the Money	$8.10In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$70.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	358Out of the Money	414Out of the Money
SOIn the Money	$6.90In the Money	$8.00In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$71.00	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SOIn the Money	$6.30In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	SOOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$5.90In the Money	$6.10In the Money	$6.00In the Money	$-0.10In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$72.50	SOOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	427Out of the Money
SOIn the Money	$4.40In the Money	$6.10In the Money	$5.20In the Money	$-0.90In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$73.00	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$2.90In the Money	$5.00In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$74.00	SOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	2Out of the Money	10Out of the Money
SOIn the Money	$3.40In the Money	$3.70In the Money	$3.52In the Money	$-0.40In the Money	12In the Money	2,453In the Money	Filter Table By Strike Price of$75.00	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	264Out of the Money	5,784Out of the Money
SOIn the Money	$2.45In the Money	$2.75In the Money	$2.75In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$76.00	SONear the Money	$0.05Near the Money	$0.20Near the Money	$0.17Near the Money	$0.02Near the Money	3Near the Money	109Near the Money
SOIn the Money	$1.55In the Money	$1.70In the Money	$3.18In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$77.00	SONear the Money	$0.10Near the Money	$0.25Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	100Near the Money
SOIn the Money	$1.10In the Money	$1.25In the Money	$1.20In the Money	$-0.25In the Money	3In the Money	3,270In the Money	Filter Table By Strike Price of$77.50	SONear the Money	$0.20Near the Money	$0.30Near the Money	$0.26Near the Money	$-0.02Near the Money	26Near the Money	413Near the Money
SOUnderlying issue's last price	$0.75Underlying issue's last price	$0.85Underlying issue's last price	$0.65Underlying issue's last price	$-0.48Underlying issue's last price	9Underlying issue's last price	89Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	SOUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.35Underlying issue's last price	$-0.05Underlying issue's last price	52Underlying issue's last price	125Underlying issue's last price
SONear the Money	$0.25Near the Money	$0.40Near the Money	$0.30Near the Money	$-0.19Near the Money	237Near the Money	273Near the Money	Filter Table By Strike Price of$79.00	SOIn the Money	$0.80In the Money	$0.95In the Money	$0.75In the Money	$0.00In the Money	---In the Money	177In the Money
SONear the Money	$0.10Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.09Near the Money	718Near the Money	5,059Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$1.60In the Money	$1.85In the Money	$2.25In the Money	$0.60In the Money	4In the Money	363In the Money
SONear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	46Near the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$1.95In the Money	$4.40In the Money	$2.49In the Money	$0.00In the Money	---In the Money	14In the Money
SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	100Out of the Money	127Out of the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$3.30In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	10Out of the Money	3,626Out of the Money	Filter Table By Strike Price of$82.50	SOIn the Money	$3.90In the Money	$4.70In the Money	$4.00In the Money	$0.00In the Money	---In the Money	2In the Money
SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$-0.24Out of the Money	6Out of the Money	7Out of the Money	Filter Table By Strike Price of$83.00	SOIn the Money	$3.50In the Money	$5.00In the Money	$4.65In the Money	$0.00In the Money	---In the Money	11In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	15Out of the Money	12Out of the Money	Filter Table By Strike Price of$84.00	SOIn the Money	$5.00In the Money	$7.70In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	1,574Out of the Money	Filter Table By Strike Price of$85.00	SOIn the Money	$4.70In the Money	$8.70In 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	$0.07Out of the Money	$-0.03Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$86.00	SOIn the Money	$6.70In the Money	$8.90In 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	$0.75Out 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	$7.60In the Money	$10.60In 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	$0.75Out 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$87.50	SOIn the Money	$7.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	201Out of the Money	13Out of the Money	Filter Table By Strike Price of$88.00	SOIn the Money	$9.40In the Money	$10.30In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	9Out of the Money	Filter Table By Strike Price of$89.00	SOIn the Money	$8.60In the Money	$12.20In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$90.00	SOIn the Money	$9.60In the Money	$12.50In the Money	$11.71In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money	Filter Table By Strike Price of$91.00	SOIn the Money	$10.60In the Money	$14.60In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$92.00	SOIn the Money	$12.00In the Money	$15.60In 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	$0.05Out of the Money	$0.00Out of the Money	70Out of the Money	511Out of the Money	Filter Table By Strike Price of$93.00	SOIn the Money	$12.70In the Money	$16.20In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$94.00	SOIn the Money	$13.60In the Money	$16.80In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$95.00	SOIn the Money	$14.60In the Money	$18.30In 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	$0.75Out 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$96.00	SOIn the Money	$15.60In the Money	$19.60In 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	$0.75Out 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$97.00	SOIn the Money	$16.60In the Money	$20.60In 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	$0.75Out 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$98.00	SOIn the Money	$17.60In the Money	$21.60In 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	$0.75Out 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$99.00	SOIn the Money	$18.70In the Money	$22.60In 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	$0.75Out 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	$19.60In the Money	$23.50In 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	$0.75Out 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$101.00	SOIn the Money	$20.60In the Money	$24.60In 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	$0.75Out 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$102.00	SOIn the Money	$21.60In the Money	$25.60In 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	$0.95Out 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$103.00	SOIn the Money	$22.60In the Money	$26.60In 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	$0.75Out 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$104.00	SOIn the Money	$23.60In the Money	$26.60In 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	$0.75Out 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	$25.30In the Money	$28.50In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)