Stocks Options

LAST PRICE
77.7500
TODAY'S CHANGE (%)
Trending Up0.5800 (0.7516%)

Bid / Lots
77.1700/ 2
Ask / Lots
78.0000/ 3
Open / Previous Close
77.3300 / 77.1700
Day Range
Low 77.2500
High 77.8200
52 Week Range
Low 61.5601
High 80.1400
Volume
2,424,732
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 17.963

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	$43.40In the Money	$47.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$41.40In the Money	$44.70In 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	$0.05Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SOIn the Money	$39.10In the Money	$42.20In 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	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
SOIn the Money	$35.80In the Money	$39.70In 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	$2.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SOIn the Money	$33.40In the Money	$36.80In 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	$2.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SOIn the Money	$30.90In the Money	$34.60In 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	$2.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SOIn the Money	$28.40In the Money	$31.70In 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	$2.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
SOIn the Money	$25.90In the Money	$29.70In 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	$2.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
SOIn the Money	$20.90In the Money	$25.00In 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	$2.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
SOIn the Money	$18.50In the Money	$22.50In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
SOIn the Money	$16.30In the Money	$19.40In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	349Out of the Money
SOIn the Money	$13.50In the Money	$17.00In 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	$0.45Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	502Out of the Money
SOIn the Money	$11.00In the Money	$14.60In 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	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	617Out of the Money
SOIn the Money	$9.00In 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	$0.05Out of the Money	$2.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SOIn the Money	$8.70In the Money	$12.50In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	673Out of the Money
SOIn the Money	$8.00In the Money	$12.00In 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	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$7.40In 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$69.00	SOOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$6.70In the Money	$9.00In the Money	$8.00In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$70.00	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money
SOIn the Money	$5.40In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	SOOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$4.50In the Money	$8.00In 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	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$3.90In the Money	$6.90In 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	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	421Out of the Money
SOIn the Money	$4.30In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	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	$3.00In the Money	$6.10In 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	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.05Out of the Money	2Out of the Money	6Out of the Money
SOIn the Money	$3.20In the Money	$3.80In the Money	$3.33In the Money	$0.13In the Money	2In the Money	2,482In the Money	Filter Table By Strike Price of$75.00	SONear the Money	$0.30Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.15Near the Money	112Near the Money	5,696Near the Money
SOIn the Money	$2.40In the Money	$4.20In the Money	$3.92In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$76.00	SONear the Money	$0.45Near the Money	$0.60Near the Money	$0.52Near the Money	$0.02Near the Money	122Near the Money	81Near the Money
SOIn the Money	$1.80In the Money	$1.90In the Money	$1.85In the Money	$0.05In the Money	49In the Money	2In the Money	Filter Table By Strike Price of$77.00	SONear the Money	$0.75Near the Money	$0.90Near the Money	$0.85Near the Money	$0.00Near the Money	51Near the Money	15Near the Money
SOUnderlying issue's last price	$1.45Underlying issue's last price	$1.60Underlying issue's last price	$1.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,364Underlying issue's last price	Filter Table By Strike Price of$77.50Underlying issue's last price	SOUnderlying issue's last price	$0.95Underlying issue's last price	$1.10Underlying issue's last price	$1.02Underlying issue's last price	$-0.38Underlying issue's last price	60Underlying issue's last price	390Underlying issue's last price
SONear the Money	$1.20Near the Money	$1.30Near the Money	$1.10Near the Money	$-0.01Near the Money	3Near the Money	25Near the Money	Filter Table By Strike Price of$78.00	SOIn the Money	$1.20In the Money	$1.30In the Money	$1.20In the Money	$0.00In the Money	---In the Money	62In the Money
SONear the Money	$0.70Near the Money	$0.85Near the Money	$0.75Near the Money	$-0.50Near the Money	10Near the Money	55Near the Money	Filter Table By Strike Price of$79.00	SOIn the Money	$1.75In the Money	$1.90In the Money	$2.05In the Money	$0.00In the Money	---In the Money	104In the Money
SONear the Money	$0.40Near the Money	$0.55Near the Money	$0.43Near the Money	$-0.07Near the Money	29Near the Money	4,425Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$1.55In the Money	$3.30In the Money	$2.95In the Money	$-0.15In the Money	1In the Money	371In the Money
SOOut of the Money	$0.20Out of the Money	$0.65Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$1.55In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$2.60In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	3,630Out of the Money	Filter Table By Strike Price of$82.50	SOIn the Money	$3.50In the Money	$6.80In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1In the Money
SOOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	1Out of the Money	4Out of the Money	Filter Table By Strike Price of$83.00	SOIn the Money	$3.70In the Money	$7.30In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$84.00	SOIn the Money	$4.40In the Money	$8.30In 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	$2.15Out of the Money	$0.11Out 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	$5.40In the Money	$9.30In 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	$2.35Out 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$86.00	SOIn the Money	$6.60In 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	$2.40Out 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	$11.20In 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	$2.40Out 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	$8.10In the Money	$11.80In 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	$2.50Out 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	$8.60In the Money	$12.30In 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	$2.50Out 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	$9.50In the Money	$13.30In 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	$0.50Out 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	$10.50In the Money	$13.10In 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	$2.50Out 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	$11.40In the Money	$15.20In 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	$2.50Out 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	$15.40In the Money	$19.20In 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	$2.50Out 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	$21.20In the Money	$24.30In 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	$2.50Out 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	$25.40In the Money	$29.30In 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)