Stocks Options

LAST PRICE
75.8500
TODAY'S CHANGE (%)
Trending Up0.5200 (0.6903%)

Bid / Lots
74.2800/ 1
Ask / Lots
76.0100/ 10
Open / Previous Close
75.8500 / 75.3300
Day Range
Low 74.9100
High 75.9800
52 Week Range
Low 61.5601
High 75.9800
Volume
4,578,202
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 17.993

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	$41.60In the Money	$45.10In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$38.80In the Money	$42.60In 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	$2.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SOIn the Money	$36.30In the Money	$40.20In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$33.80In the Money	$37.70In the Money	$30.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	SOOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SOIn the Money	$31.30In the Money	$35.20In the Money	$28.18In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.50	SOOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SOIn the Money	$28.80In the Money	$32.70In 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	$2.05Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SOIn the Money	$26.30In the Money	$30.10In 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	$2.15Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SOIn the Money	$23.80In the Money	$27.60In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
SOIn the Money	$18.90In the Money	$22.60In the Money	$12.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$55.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
SOIn the Money	$16.40In the Money	$20.30In the Money	$9.54In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$57.50	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
SOIn the Money	$15.00In the Money	$18.80In the Money	$14.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$59.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$13.90In the Money	$17.80In the Money	$13.67In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$60.00	SOOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	619Out of the Money
SOIn the Money	$13.10In the Money	$16.80In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$12.00In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$11.40In the Money	$15.30In the Money	$11.80In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$62.50	SOOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	516Out of the Money
SOIn the Money	$11.40In the Money	$14.60In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$9.90In the Money	$13.80In 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	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$8.80In the Money	$12.60In the Money	$8.90In the Money	$0.00In the Money	---In the Money	209In 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	2Out of the Money	1,289Out of the Money
SOIn the Money	$7.90In the Money	$11.90In 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	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SOIn the Money	$6.90In the Money	$10.80In 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	$2.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SOIn the Money	$6.50In the Money	$10.30In the Money	$8.32In the Money	$0.12In the Money	2In the Money	517In the Money	Filter Table By Strike Price of$67.50	SOOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.24Out of the Money	$0.14Out of the Money	1Out of the Money	1,622Out of the Money
SOIn the Money	$5.90In the Money	$9.80In the Money	$7.70In the Money	$1.80In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$68.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SOIn the Money	$4.90In the Money	$8.80In the Money	$4.70In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$69.00	SOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	1Out of the Money	2Out of the Money
SOIn the Money	$5.40In the Money	$7.90In the Money	$5.22In the Money	$-0.19In the Money	2In the Money	1,650In the Money	Filter Table By Strike Price of$70.00	SOOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	1Out of the Money	920Out of the Money
SOIn the Money	$2.95In the Money	$6.70In the Money	$3.50In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$71.00	SOOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	1Out of the Money	25Out of the Money
SOIn the Money	$1.95In the Money	$5.70In the Money	$3.78In the Money	$1.16In the Money	1In the Money	75In the Money	Filter Table By Strike Price of$72.00	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
SOIn the Money	$3.40In the Money	$4.30In the Money	$3.40In the Money	$0.31In the Money	26In the Money	4,556In the Money	Filter Table By Strike Price of$72.50	SOOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.27Out of the Money	$-0.02Out of the Money	13Out of the Money	453Out of the Money
SOIn the Money	$2.70In the Money	$3.90In the Money	$2.35In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$73.00	SONear the Money	$0.15Near the Money	$0.25Near the Money	$0.21Near the Money	$-0.29Near the Money	3Near the Money	63Near the Money
SOIn the Money	$2.10In the Money	$2.85In the Money	$1.85In the Money	$0.05In the Money	1In the Money	329In the Money	Filter Table By Strike Price of$74.00	SONear the Money	$0.30Near the Money	$0.45Near the Money	$0.50Near the Money	$-0.17Near the Money	15Near the Money	132Near the Money
SOUnderlying issue's last price	$1.35Underlying issue's last price	$1.50Underlying issue's last price	$1.35Underlying issue's last price	$0.05Underlying issue's last price	23Underlying issue's last price	2,358Underlying issue's last price	Filter Table By Strike Price of$75.00Underlying issue's last price	SOUnderlying issue's last price	$0.65Underlying issue's last price	$0.80Underlying issue's last price	$0.82Underlying issue's last price	$-0.33Underlying issue's last price	21Underlying issue's last price	118Underlying issue's last price
SONear the Money	$0.80Near the Money	$0.90Near the Money	$0.70Near the Money	$-0.20Near the Money	74Near the Money	72Near the Money	Filter Table By Strike Price of$76.00	SOIn the Money	$1.20In the Money	$1.30In the Money	$1.40In the Money	$-0.65In the Money	15In the Money	4In the Money
SONear the Money	$0.35Near the Money	$0.45Near the Money	$0.34Near the Money	$0.02Near the Money	1Near the Money	115Near the Money	Filter Table By Strike Price of$77.00	SOIn the Money	$1.60In the Money	$2.80In the Money	$2.45In the Money	$-0.10In the Money	2In the Money	15In the Money
SONear the Money	$0.20Near the Money	$0.40Near the Money	$0.25Near the Money	$0.03Near the Money	40Near the Money	587Near the Money	Filter Table By Strike Price of$77.50	SOIn the Money	$2.10In the Money	$3.20In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money
SONear the Money	$0.10Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.05Near the Money	1Near the Money	17Near the Money	Filter Table By Strike Price of$78.00	SOIn the Money	$1.30In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$79.00	SOIn the Money	$2.05In the Money	$5.70In 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	$0.90Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	897Out of the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$3.10In the Money	$6.80In the Money	$9.30In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$1.80Out 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$81.00	SOIn the Money	$3.90In the Money	$7.80In 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	$1.80Out 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$82.00	SOIn the Money	$4.90In 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	$2.15Out 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	$5.90In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	827Out of the Money	Filter Table By Strike Price of$85.00	SOIn the Money	$7.90In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$2.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$90.00	SOIn the Money	$12.90In 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	$2.15Out 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$95.00	SOIn the Money	$18.00In the Money	$21.80In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$100.00	SOIn the Money	$23.00In the Money	$26.70In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)