Stocks Options

LAST PRICE
78.0400
TODAY'S CHANGE (%)
Trending Up0.3200 (0.4117%)

Bid / Lots
77.0000/ 4
Ask / Lots
78.8200/ 4
Open / Previous Close
77.8300 / 77.7200
Day Range
Low 77.4700
High 78.6300
52 Week Range
Low 61.5601
High 80.8400
Volume
2,343,234
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 17.851

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SOIn the Money	$31.10In the Money	$35.00In 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	$26.10In the Money	$30.00In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$22.10In the Money	$26.00In 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	$21.10In the Money	$25.00In 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	$20.10In the Money	$24.00In 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	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$19.40In the Money	$23.00In 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	$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	$18.10In the Money	$22.20In 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	$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	$21.00In 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	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$16.30In the Money	$20.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$14.90In the Money	$19.20In 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	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$14.10In the Money	$18.00In 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	$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	$13.10In the Money	$17.00In 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	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$12.00In 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$64.00	SOOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$11.00In the Money	$15.10In 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	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SOIn the Money	$10.10In the Money	$13.90In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
SOIn the Money	$8.90In 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	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
SOIn the Money	$8.10In the Money	$12.10In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	82Out of the Money
SOIn the Money	$7.50In the Money	$11.10In the Money	$8.95In the Money	$8.95In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$69.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.01Out of the Money	12Out of the Money	620Out of the Money
SOIn the Money	$6.40In the Money	$10.10In the Money	$8.00In the Money	$-0.10In the Money	10In the Money	1In the Money	Filter Table By Strike Price of$70.00	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	$5.20In the Money	$9.10In the Money	$6.60In the Money	$0.00In the Money	---In the Money	19In 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	$-0.01Out of the Money	5Out of the Money	15Out of the Money
SOIn the Money	$4.50In the Money	$8.10In 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	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.05Out of the Money	3Out of the Money	---Out of the Money
SOIn the Money	$3.40In the Money	$6.00In 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	$0.05Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SOIn the Money	$2.20In the Money	$5.50In the Money	$4.20In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$74.00	SOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
SOIn the Money	$1.40In the Money	$4.60In 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	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	8Out of the Money	6Out of the Money
SOIn the Money	$1.30In the Money	$2.80In the Money	$2.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$76.00	SONear the Money	$0.05Near the Money	$0.15Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	42Near the Money
SOIn the Money	$0.90In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	SONear the Money	$0.15Near the Money	$0.25Near the Money	$0.22Near the Money	$-0.13Near the Money	20Near the Money	75Near the Money
SOUnderlying issue's last price	$0.50Underlying issue's last price	$0.70Underlying issue's last price	$0.65Underlying issue's last price	$-0.07Underlying issue's last price	54Underlying issue's last price	90Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	SOUnderlying issue's last price	$0.40Underlying issue's last price	$0.60Underlying issue's last price	$0.52Underlying issue's last price	$0.02Underlying issue's last price	1Underlying issue's last price	66Underlying issue's last price
SONear the Money	$0.15Near the Money	$0.30Near the Money	$0.16Near the Money	$-0.19Near the Money	15Near the Money	88Near the Money	Filter Table By Strike Price of$79.00	SOIn the Money	$1.00In the Money	$1.20In the Money	$1.50In the Money	$0.00In the Money	---In the Money	9In the Money
SONear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.03Near the Money	56Near the Money	124Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$0.95In the Money	$3.60In the Money	$2.20In the Money	$0.00In the Money	---In the Money	11In the Money
SONear the Money	$0.00Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.01Near the Money	62Near the Money	34Near the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$1.00In the Money	$4.90In 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	$0.05Out of the Money	$-0.20Out of the Money	33Out of the Money	2,297Out of the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$2.00In the Money	$4.90In 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	$0.15Out of the Money	$0.06Out of the Money	$0.01Out of the Money	4Out of the Money	5Out of the Money	Filter Table By Strike Price of$83.00	SOIn the Money	$3.00In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$84.00	SOIn the Money	$4.00In the Money	$7.80In 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	106Out of the Money	Filter Table By Strike Price of$85.00	SOIn the Money	$5.00In the Money	$8.80In the Money	$7.00In the Money	$0.00In the Money	---In the Money	2In the Money
SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$86.00	SOIn the Money	$6.00In the Money	$9.80In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$87.00	SOIn the Money	$7.00In the Money	$10.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$88.00	SOIn the Money	$8.00In 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	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$89.00	SOIn the Money	$9.10In the Money	$13.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$90.00	SOIn the Money	$10.10In the Money	$14.00In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$91.00	SOIn the Money	$11.00In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$92.00	SOIn the Money	$12.00In the Money	$16.00In 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	$1.85Out 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	$12.90In the Money	$17.00In 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$94.00	SOIn the Money	$13.90In the Money	$18.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$95.00	SOIn the Money	$15.00In the Money	$19.20In the Money	$17.17In the Money	$17.17In the Money	10In 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$96.00	SOIn the Money	$15.90In the Money	$20.20In the Money	$18.12In the Money	$18.12In the Money	10In 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$97.00	SOIn the Money	$16.90In the Money	$21.00In 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$98.00	SOIn the Money	$17.90In the Money	$22.00In 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$99.00	SOIn the Money	$18.90In the Money	$22.70In 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$100.00	SOIn the Money	$20.00In the Money	$24.10In 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	$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$101.00	SOIn the Money	$20.90In the Money	$25.00In 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$102.00	SOIn the Money	$21.90In the Money	$26.00In 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$103.00	SOIn the Money	$23.00In the Money	$27.00In 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$104.00	SOIn the Money	$23.90In the Money	$26.70In 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$105.00	SOIn the Money	$25.20In the Money	$29.00In 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 12, 2024)

Put Options (expires Friday July 12, 2024)