Stocks Options

LAST PRICE
78.4600
TODAY'S CHANGE (%)
Trending Down-0.4100 (-0.5198%)

Bid / Lots
75.8800/ 1
Ask / Lots
84.0000/ 5
Open / Previous Close
78.9800 / 78.8700
Day Range
Low 78.3000
High 79.4300
52 Week Range
Low 61.5601
High 80.8400
Volume
8,477,907
above 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 18.049

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	$31.60In the Money	$35.50In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$26.60In the Money	$30.50In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$21.60In the Money	$25.60In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$16.80In 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$60.00	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	$12.10In the Money	$15.60In 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	2Out of the Money
SOIn the Money	$10.70In 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$66.00	SOOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.21Out of the Money	8Out of the Money	1Out of the Money
SOIn the Money	$9.80In the Money	$13.40In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$8.70In the Money	$12.60In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$7.90In the Money	$10.20In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$6.80In the Money	$10.70In 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	$0.05Out 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
SOIn the Money	$5.70In 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$71.00	SOOut of the Money	$0.05Out 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
SOIn the Money	$4.80In the Money	$8.30In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$3.80In the Money	$6.20In 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	$2.25Out of the Money	$0.15Out of the Money	$0.10Out of the Money	3Out of the Money	3Out of the Money
SOIn the Money	$2.95In the Money	$5.10In 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	$0.05Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SOIn the Money	$1.85In the Money	$5.00In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	SOOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SOIn the Money	$2.70In 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$76.00	SONear the Money	$0.15Near the Money	$0.30Near the Money	$0.15Near the Money	$0.15Near the Money	12Near the Money	---Near the Money
SOIn the Money	$1.85In the Money	$4.10In the Money	$1.95In the Money	$-0.55In the Money	4In the Money	6In the Money	Filter Table By Strike Price of$77.00	SONear the Money	$0.25Near the Money	$0.50Near the Money	$0.35Near the Money	$0.02Near the Money	18Near the Money	83Near the Money
SOUnderlying issue's last price	$1.15Underlying issue's last price	$1.35Underlying issue's last price	$1.25Underlying issue's last price	$-0.45Underlying issue's last price	112Underlying issue's last price	40Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	SOUnderlying issue's last price	$0.55Underlying issue's last price	$0.80Underlying issue's last price	$0.65Underlying issue's last price	$-0.20Underlying issue's last price	1Underlying issue's last price	13Underlying issue's last price
SONear the Money	$0.10Near the Money	$0.80Near the Money	$1.15Near the Money	$0.25Near the Money	2Near the Money	7Near the Money	Filter Table By Strike Price of$79.00	SOIn the Money	$1.05In the Money	$1.30In the Money	$1.09In the Money	$-0.61In the Money	6In the Money	87In the Money
SONear the Money	$0.25Near the Money	$0.40Near the Money	$0.35Near the Money	$-0.20Near the Money	10Near the Money	27Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$1.55In the Money	$2.90In the Money	$2.29In the Money	$0.00In the Money	---In the Money	5In the Money
SONear the Money	$0.10Near the Money	$0.30Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	71Near the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$0.95In the Money	$2.95In the Money	$3.23In the Money	$0.00In the Money	---In the Money	5In the Money
SOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$1.60In the Money	$4.50In 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	$2.25Out of the Money	$0.17Out 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	$2.65In 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	$2.25Out 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	$3.60In the Money	$7.60In 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	$2.25Out 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	$4.80In the Money	$8.40In 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	$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$86.00	SOIn the Money	$5.70In the Money	$9.50In 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	$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	$6.60In the Money	$10.50In 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	$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$88.00	SOIn the Money	$7.60In the Money	$11.50In 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	$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$89.00	SOIn the Money	$8.60In the Money	$12.40In 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	$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$90.00	SOIn the Money	$9.50In the Money	$13.60In 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	$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$91.00	SOIn the Money	$10.60In the Money	$14.50In 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	$2.20Out 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$92.00	SOIn the Money	$11.50In the Money	$15.50In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$95.00	SOIn the Money	$14.50In the Money	$18.50In 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	$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$100.00	SOIn the Money	$19.50In the Money	$23.50In 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	$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$105.00	SOIn the Money	$24.50In the Money	$28.50In 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)