Stocks Options

LAST PRICE
78.4050
TODAY'S CHANGE (%)
Trending Down-0.4650 (-0.5896%)

Bid / Lots
78.3900/ 1
Ask / Lots
78.4000/ 2
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
3,830,649
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 18.206

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	$44.00In the Money	$48.00In 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	$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	$41.50In the Money	$45.50In 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	$2.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SOIn the Money	$39.00In the Money	$43.00In 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	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
SOIn the Money	$36.50In the Money	$40.50In 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	$34.00In the Money	$38.00In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SOIn the Money	$31.50In the Money	$35.50In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SOIn the Money	$29.00In the Money	$33.00In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
SOIn the Money	$26.50In the Money	$30.50In 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	$2.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
SOIn the Money	$21.50In the Money	$25.50In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
SOIn the Money	$19.00In the Money	$23.00In 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	$16.50In the Money	$20.20In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	350Out of the Money
SOIn the Money	$15.70In the Money	$19.50In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$14.20In the Money	$18.00In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	568Out of the Money
SOIn the Money	$12.90In the Money	$16.50In 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	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
SOIn the Money	$11.70In the Money	$15.50In the Money	$13.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	SOOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	614Out of the Money
SOIn the Money	$10.50In the Money	$14.50In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$9.50In the Money	$13.50In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	572Out of the Money
SOIn the Money	$9.20In the Money	$12.90In the Money	$9.85In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$67.50	SOOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	678Out of the Money
SOIn the Money	$8.50In the Money	$12.40In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money
SOIn the Money	$8.30In the Money	$11.30In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SOIn the Money	$8.20In the Money	$10.20In the Money	$9.05In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$70.00	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	1,351Out of the Money
SOIn the Money	$6.50In the Money	$9.50In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$71.00	SOOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SOIn the Money	$5.30In the Money	$8.50In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
SOIn the Money	$5.40In the Money	$6.80In the Money	$6.84In the Money	$0.84In the Money	2In the Money	45In the Money	Filter Table By Strike Price of$72.50	SOOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	767Out of the Money
SOIn the Money	$5.00In the Money	$5.50In the Money	$5.80In the Money	$0.60In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$73.00	SOOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$4.00In the Money	$6.00In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$74.00	SOOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SOIn the Money	$3.20In the Money	$3.50In the Money	$3.34In the Money	$-0.76In the Money	31In the Money	2,372In the Money	Filter Table By Strike Price of$75.00	SOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	6,149Out of the Money
SOIn the Money	$2.05In the Money	$3.90In the Money	$2.75In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$76.00	SONear the Money	$0.00Near the Money	$0.20Near the Money	$0.01Near the Money	$-0.16Near the Money	1Near the Money	112Near the Money
SOIn the Money	$1.15In the Money	$3.20In the Money	$2.00In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$77.00	SONear the Money	$0.00Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.13Near the Money	2Near the Money	102Near the Money
SOIn the Money	$0.60In the Money	$1.25In the Money	$1.00In the Money	$0.07In the Money	142In the Money	3,238In the Money	Filter Table By Strike Price of$77.50	SONear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	1Near the Money	412Near the Money
SOUnderlying issue's last price	$0.20Underlying issue's last price	$0.50Underlying issue's last price	$0.40Underlying issue's last price	$-0.50Underlying issue's last price	84Underlying issue's last price	118Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	SOUnderlying issue's last price	$0.00Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$-0.05Underlying issue's last price	28Underlying issue's last price	167Underlying issue's last price
SONear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.23Near the Money	45Near the Money	374Near the Money	Filter Table By Strike Price of$79.00	SOIn the Money	$0.45In the Money	$0.90In the Money	$0.55In the Money	$-0.06In the Money	24In the Money	179In the Money
SONear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.05Near the Money	60Near the Money	5,138Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$1.20In the Money	$1.65In the Money	$1.55In the Money	$-0.55In the Money	10In the Money	156In the Money
SONear the Money	$0.00Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	3Near the Money	43Near the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$0.55In the Money	$3.80In the Money	$2.85In the Money	$0.36In the Money	1In the Money	3In the Money
SOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$1.60In the Money	$4.30In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3,631Out of the Money	Filter Table By Strike Price of$82.50	SOIn the Money	$2.15In the Money	$4.30In the Money	$4.00In the Money	$0.00In the Money	---In the Money	2In the Money
SOOut of the Money	$0.00Out of the Money	$0.40Out 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$83.00	SOIn the Money	$2.65In the Money	$5.80In the Money	$4.65In the Money	$0.00In the Money	---In the Money	2In the Money
SOOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$84.00	SOIn the Money	$3.50In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	1,574Out of the Money	Filter Table By Strike Price of$85.00	SOIn the Money	$4.80In the Money	$7.70In 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	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$86.00	SOIn the Money	$5.50In the Money	$8.70In 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	$0.50Out 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$87.00	SOIn the Money	$6.60In the Money	$9.70In 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	$0.50Out 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$87.50	SOIn the Money	$7.10In the Money	$10.20In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money	Filter Table By Strike Price of$88.00	SOIn the Money	$9.00In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$89.00	SOIn the Money	$8.90In the Money	$11.70In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$90.00	SOIn the Money	$9.60In the Money	$13.30In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money	Filter Table By Strike Price of$91.00	SOIn the Money	$10.90In the Money	$14.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$92.00	SOIn the Money	$11.50In the Money	$15.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	581Out of the Money	Filter Table By Strike Price of$93.00	SOIn the Money	$12.50In the Money	$16.30In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$94.00	SOIn the Money	$13.60In 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	$2.10Out 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	$14.80In 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	$2.10Out 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	$15.60In the Money	$18.70In 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	$2.10Out 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	$17.00In the Money	$19.70In 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	$2.10Out 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	$18.10In the Money	$20.70In 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$99.00	SOIn the Money	$18.80In 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	$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	$23.30In 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	$0.00Out 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	$20.70In the Money	$23.60In 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	$2.15Out 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$102.00	SOIn the Money	$21.50In the Money	$24.70In 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$103.00	SOIn the Money	$24.00In the Money	$25.70In 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$104.00	SOIn the Money	$24.20In the Money	$27.50In 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	$27.30In 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)