Stocks Options

LAST PRICE
79.1900
TODAY'S CHANGE (%)
Trending Down-0.3500 (-0.4400%)

Bid / Lots
79.1400/ 4
Ask / Lots
79.3400/ 2
Open / Previous Close
79.6800 / 79.5400
Day Range
Low 78.9700
High 79.7000
52 Week Range
Low 61.5601
High 79.8500
Volume
2,984,135
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 17.865

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SOIn the Money	$32.30In the Money	$36.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$27.30In the Money	$31.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$26.30In the Money	$30.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	SOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$25.30In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	SOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$24.30In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	SOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$23.40In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	SOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$22.20In the Money	$26.30In the Money	$0.00In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$21.20In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	SOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$20.10In the Money	$24.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$19.10In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$18.00In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$17.20In the Money	$21.30In the Money	$0.00In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$16.20In the Money	$20.60In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$15.20In the Money	$19.30In 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	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$14.40In 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$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	$13.00In the Money	$17.70In 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	$1.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SOIn the Money	$12.40In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	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	10Out of the Money
SOIn the Money	$11.40In 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$66.00	SOOut of the Money	$0.00Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SOIn the Money	$10.10In the Money	$14.70In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SOIn the Money	$9.40In the Money	$13.20In the Money	$10.90In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$68.00	SOOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SOIn the Money	$8.40In the Money	$12.30In the Money	$8.00In 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	$1.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
SOIn the Money	$7.20In the Money	$11.00In the Money	$3.69In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	SOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	218Out of the Money	27Out of the Money
SOIn the Money	$6.40In the Money	$10.20In the Money	$8.40In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	110Out of the Money	29Out of the Money
SOIn the Money	$5.20In the Money	$9.40In the Money	$7.70In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	72Out of the Money	16Out of the Money
SOIn the Money	$4.40In the Money	$8.20In the Money	$6.10In the Money	$-0.60In the Money	1In 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	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	37Out of the Money
SOIn the Money	$3.70In the Money	$7.00In the Money	$4.63In 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	$0.15Out of the Money	$0.35Out of the Money	$0.25Out of the Money	5Out of the Money	212Out of the Money
SOIn the Money	$2.45In the Money	$6.20In the Money	$3.80In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$75.00	SOOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
SOIn the Money	$1.45In the Money	$5.40In the Money	$3.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$76.00	SOOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	1Out of the Money	236Out of the Money
SOIn the Money	$0.60In the Money	$4.00In the Money	$2.45In the Money	$0.35In the Money	8In the Money	17In the Money	Filter Table By Strike Price of$77.00	SONear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$0.02Near the Money	8Near the Money	209Near the Money
SOIn the Money	$1.35In the Money	$1.50In the Money	$1.60In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$78.00	SONear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$0.00Near the Money	44Near the Money	47Near the Money
SOUnderlying issue's last price	$0.60Underlying issue's last price	$0.75Underlying issue's last price	$0.65Underlying issue's last price	$-0.35Underlying issue's last price	30Underlying issue's last price	115Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying issue's last price	SOUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.32Underlying issue's last price	$0.02Underlying issue's last price	69Underlying issue's last price	81Underlying issue's last price
SONear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.25Near the Money	78Near the Money	304Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$0.85In the Money	$1.45In the Money	$0.95In the Money	$0.20In the Money	1In the Money	13In the Money
SONear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	12Near the Money	305Near the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$1.65In the Money	$2.75In the Money	$1.41In the Money	$0.00In the Money	---In the Money	1In the Money
SONear the Money	$0.00Near the Money	$0.05Near the Money	$0.90Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$1.05In the Money	$4.70In 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	$1.35Out 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	$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	$0.15Out 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$84.00	SOIn the Money	$2.65In the Money	$6.70In 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$85.00	SOIn the Money	$3.90In 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	$2.10Out 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	$5.00In 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$87.00	SOIn the Money	$5.80In the Money	$9.70In 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	$1.35Out 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	$6.80In the Money	$10.70In 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$89.00	SOIn the Money	$7.80In the Money	$11.70In 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$90.00	SOIn the Money	$8.80In the Money	$12.70In 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$91.00	SOIn the Money	$9.50In the Money	$14.10In 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	$1.20Out 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	$13.80In the Money	$17.70In 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 24, 2024)

Put Options (expires Friday May 24, 2024)