Stocks Options

LAST PRICE
77.6300
TODAY'S CHANGE (%)
Trending Down-0.5800 (-0.7416%)

Bid / Lots
77.6300/ 2
Ask / Lots
77.6400/ 1
Open / Previous Close
78.2000 / 78.2100
Day Range
Low 77.5801
High 78.3300
52 Week Range
Low 61.5601
High 80.8400
Volume
1,123,270
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 18.076

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SOIn the Money	$30.90In the Money	$34.30In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$25.80In the Money	$29.80In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$21.50In the Money	$24.80In 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	$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	$17.20In the Money	$18.70In 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	$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	$12.20In the Money	$12.90In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
SOIn the Money	$11.20In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
SOIn the Money	$10.20In the Money	$12.70In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
SOIn the Money	$9.60In the Money	$11.10In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$8.60In the Money	$10.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	55Out of the Money	592Out of the Money
SOIn the Money	$6.50In the Money	$9.90In the Money	$0.00In 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	$0.20Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	2Out of the Money	307Out of the Money
SOIn the Money	$5.70In 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$71.00	SOOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	43Out of the Money	1Out of the Money
SOIn the Money	$5.70In the Money	$6.10In the Money	$6.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$72.00	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$4.40In the Money	$4.90In 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	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SOIn the Money	$3.70In the Money	$4.00In the Money	$5.40In 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	$0.65Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SOIn the Money	$2.60In the Money	$2.95In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	SONear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	104Near the Money
SOIn the Money	$1.85In the Money	$2.00In the Money	$2.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$76.00	SONear the Money	$0.10Near the Money	$0.20Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	222Near the Money
SOUnderlying issue's last price	$1.05Underlying issue's last price	$1.15Underlying issue's last price	$1.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	SOUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.30Underlying issue's last price	$0.05Underlying issue's last price	4Underlying issue's last price	107Underlying issue's last price
SONear the Money	$0.45Near the Money	$0.55Near the Money	$0.53Near the Money	$-0.37Near the Money	5Near the Money	48Near the Money	Filter Table By Strike Price of$78.00	SOIn the Money	$0.70In the Money	$0.85In the Money	$0.51In the Money	$0.16In the Money	1In the Money	19In the Money
SONear the Money	$0.15Near the Money	$0.25Near the Money	$0.39Near the Money	$0.04Near the Money	1Near the Money	67Near the Money	Filter Table By Strike Price of$79.00	SOIn the Money	$1.40In the Money	$1.55In the Money	$1.26In the Money	$0.31In the Money	2In the Money	92In the Money
SONear the Money	$0.05Near the Money	$0.20Near the Money	$0.18Near the Money	$0.03Near the Money	2Near the Money	58Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$2.25In the Money	$2.90In the Money	$2.40In the Money	$0.00In the Money	---In the Money	16In the Money
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	140Out of the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$2.30In the Money	$3.50In the Money	$2.85In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$3.20In the Money	$4.80In the Money	$3.60In the Money	$0.00In the Money	---In the Money	10In the Money
SOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$83.00	SOIn the Money	$4.20In the Money	$6.50In 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	$0.00Out 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	$5.00In the Money	$7.10In 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	$0.06Out of the Money	$0.06Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	SOIn the Money	$6.00In 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	$0.05Out of the Money	$0.01Out of the Money	$0.01Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	SOIn the Money	$7.20In the Money	$8.50In 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	$0.20Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$87.00	SOIn the Money	$7.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money	Filter Table By Strike Price of$88.00	SOIn the Money	$8.50In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money	Filter Table By Strike Price of$89.00	SOIn the Money	$9.20In the Money	$12.80In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money	Filter Table By Strike Price of$90.00	SOIn the Money	$12.20In the Money	$13.70In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$91.00	SOIn the Money	$12.00In the Money	$13.70In 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	$0.75Out 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$92.00	SOIn the Money	$12.30In the Money	$15.80In 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	$0.75Out 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$93.00	SOIn the Money	$13.50In 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$94.00	SOIn the Money	$14.30In the Money	$17.80In 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	$0.75Out 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	$15.30In the Money	$18.80In 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	$0.75Out 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	$17.90In the Money	$19.80In 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	$0.75Out 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	$18.40In 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	$18.30In the Money	$21.70In 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	$0.75Out 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	$19.30In the Money	$22.80In 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	$0.75Out 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	$20.40In the Money	$23.80In 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	$0.75Out 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	$21.90In 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	$22.30In 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	$0.75Out 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$103.00	SOIn the Money	$23.20In the Money	$26.50In 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$104.00	SOIn the Money	$24.20In the Money	$28.30In 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$105.00	SOIn the Money	$25.20In the Money	$29.30In 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$106.00	SOIn the Money	$26.20In the Money	$30.30In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)