Stocks Options

LAST PRICE
77.9400
TODAY'S CHANGE (%)
Trending Down-0.7100 (-0.9027%)

Bid / Lots
77.8000/ 5
Ask / Lots
79.4000/ 1
Open / Previous Close
78.2300 / 78.6500
Day Range
Low 77.8900
High 78.6100
52 Week Range
Low 61.5601
High 80.8400
Volume
3,865,793
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 18.223

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	$43.70In the Money	$47.60In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$41.20In 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$35.00	SOOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SOIn the Money	$38.70In 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$37.50	SOOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
SOIn the Money	$36.20In the Money	$40.10In 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	$33.70In the Money	$37.60In 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	$31.20In the Money	$35.10In 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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SOIn the Money	$28.70In the Money	$32.60In 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	$26.20In the Money	$30.20In 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	$1.35Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
SOIn the Money	$21.20In the Money	$25.10In 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	$1.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
SOIn the Money	$20.50In the Money	$22.70In 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	$16.30In the Money	$20.00In 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	$14.60In the Money	$17.50In 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	$0.15Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	11Out of the Money	510Out of the Money
SOIn the Money	$11.30In the Money	$15.30In 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	$0.05Out of the Money	$0.60Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	616Out of the Money
SOIn the Money	---In the Money	---In 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	---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
SOIn the Money	$9.30In the Money	$13.30In 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	$0.05Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SOIn the Money	$9.20In the Money	$12.80In the Money	$9.60In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$67.50	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	12Out of the Money	673Out of the Money
SOIn the Money	$8.80In 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$68.00	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	$7.30In the Money	$9.70In 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	$0.05Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SOIn the Money	$8.00In the Money	$8.60In the Money	$10.80In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$70.00	SOOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money
SOIn the Money	$5.50In the Money	$7.70In the Money	$7.70In the Money	$7.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$71.00	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	$4.60In the Money	$6.60In 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	$3.90In the Money	$6.10In the Money	$7.25In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$72.50	SOOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money
SOIn the Money	$4.70In the Money	$5.60In the Money	$6.60In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$73.00	SOOut of the Money	$0.10Out 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	$2.50In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	SOOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.12Out of the Money	4Out of the Money	10Out of the Money
SOIn the Money	$2.85In the Money	$3.40In the Money	$3.58In the Money	$-1.02In the Money	2In the Money	2,460In the Money	Filter Table By Strike Price of$75.00	SONear the Money	$0.15Near the Money	$0.30Near the Money	$0.25Near the Money	$0.08Near the Money	11Near the Money	5,771Near the Money
SOIn the Money	$2.30In the Money	$4.40In the Money	$2.15In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$76.00	SONear the Money	$0.25Near the Money	$0.40Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	77Near 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	$0.50Near the Money	$0.60Near the Money	$0.50Near the Money	$0.15Near the Money	2Near the Money	86Near the Money
SOUnderlying issue's last price	$1.25Underlying issue's last price	$1.35Underlying issue's last price	$1.57Underlying issue's last price	$-0.73Underlying issue's last price	2Underlying issue's last price	3,278Underlying issue's last price	Filter Table By Strike Price of$77.50Underlying issue's last price	SOUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.70Underlying issue's last price	$0.20Underlying issue's last price	42Underlying issue's last price	370Underlying issue's last price
SONear the Money	$0.95Near the Money	$1.05Near the Money	$1.00Near the Money	$-0.97Near the Money	4Near the Money	59Near the Money	Filter Table By Strike Price of$78.00	SOIn the Money	$0.85In the Money	$1.00In the Money	$0.85In the Money	$0.20In the Money	17In the Money	97In the Money
SONear the Money	$0.50Near the Money	$0.60Near the Money	$0.60Near the Money	$-0.55Near the Money	21Near the Money	106Near the Money	Filter Table By Strike Price of$79.00	SOIn the Money	$1.45In the Money	$1.55In the Money	$1.45In the Money	$0.50In the Money	49In the Money	112In the Money
SONear the Money	$0.30Near the Money	$0.35Near the Money	$0.32Near the Money	$-0.23Near the Money	15Near the Money	5,077Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$0.95In the Money	$3.50In the Money	$1.28In the Money	$0.00In the Money	---In the Money	379In the Money
SOOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$-0.10Out of the Money	2Out of the Money	80Out of the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$1.75In the Money	$4.90In the Money	$3.10In the Money	$1.16In the Money	1In the Money	14In the Money
SOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.19Out of the Money	4Out of the Money	9Out of the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$4.00In the Money	$4.80In 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	$0.20Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	3,626Out of the Money	Filter Table By Strike Price of$82.50	SOIn the Money	$4.40In the Money	$5.30In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1In the Money
SOOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$83.00	SOIn the Money	$3.60In the Money	$6.90In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$84.00	SOIn the Money	$5.00In the Money	$6.80In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,574Out of the Money	Filter Table By Strike Price of$85.00	SOIn the Money	$5.70In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$86.00	SOIn the Money	$6.10In the Money	$9.90In 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	$2.20Out 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$87.00	SOIn the Money	$7.40In the Money	$10.90In 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	$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$87.50	SOIn the Money	$7.50In the Money	$11.40In 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$88.00	SOIn the Money	$8.70In the Money	$11.90In 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	$0.70Out 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	$9.00In the Money	$12.90In 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	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$90.00	SOIn the Money	$10.10In the Money	$13.90In 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	$0.25Out of the Money	$0.06Out of the Money	$0.06Out of the Money	34Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SOIn the Money	$11.20In the Money	$14.90In 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	$0.05Out 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	$15.00In the Money	$18.90In 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$100.00	SOIn the Money	$20.00In the Money	$23.90In 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$105.00	SOIn the Money	$25.10In the Money	$28.90In 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)