Stocks Options

LAST PRICE
78.6900
TODAY'S CHANGE (%)
Trending Down-1.0900 (-1.3663%)

Bid / Lots
77.8300/ 1
Ask / Lots
80.4000/ 1
Open / Previous Close
79.3200 / 79.7800
Day Range
Low 78.5600
High 79.6100
52 Week Range
Low 61.5601
High 80.1400
Volume
3,356,215
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 17.866

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SOIn the Money	$31.80In the Money	$35.70In 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	$26.80In the Money	$30.70In 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	$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	$25.80In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	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	$24.80In the Money	$28.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	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	$23.80In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	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	$22.80In the Money	$26.70In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$21.50In the Money	$25.80In 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	$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	$20.30In 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$56.00	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	$19.90In the Money	$23.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$18.80In the Money	$22.80In 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	$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	$17.40In the Money	$22.00In 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	$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	$16.80In the Money	$20.80In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$15.30In 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$61.00	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	$14.80In the Money	$18.30In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$13.40In the Money	$17.50In 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	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$12.80In the Money	$16.30In 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	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SOIn the Money	$11.70In the Money	$15.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SOIn the Money	$10.20In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SOIn the Money	$9.70In 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$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	12Out of the Money
SOIn the Money	$9.00In the Money	$12.30In the Money	$10.90In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$68.00	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	8Out of the Money
SOIn the Money	$7.80In the Money	$11.40In the Money	$8.00In 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	$2.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
SOIn the Money	$6.90In the Money	$10.30In the Money	$3.69In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
SOIn the Money	$5.90In the Money	$9.40In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
SOIn the Money	$4.80In the Money	$8.50In the Money	$7.70In 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	$2.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
SOIn the Money	$3.80In the Money	$7.40In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$73.00	SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
SOIn the Money	$2.85In the Money	$6.40In the Money	$4.63In 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	$2.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
SOIn the Money	$1.90In the Money	$5.50In the Money	$3.80In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$75.00	SOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
SOIn the Money	$0.85In the Money	$4.80In the Money	$3.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$76.00	SONear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.01Near the Money	1Near the Money	236Near the Money
SOIn the Money	$1.00In the Money	$2.25In the Money	$2.45In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$77.00	SONear the Money	$0.00Near the Money	$2.55Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	206Near the Money
SOUnderlying issue's last price	$0.15Underlying issue's last price	$0.95Underlying issue's last price	$0.81Underlying issue's last price	$-1.08Underlying issue's last price	3Underlying issue's last price	82Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	SOUnderlying issue's last price	$0.10Underlying issue's last price	$0.60Underlying issue's last price	$0.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	86Underlying issue's last price
SONear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.80Near the Money	12Near the Money	158Near the Money	Filter Table By Strike Price of$79.00	SOIn the Money	$0.45In the Money	$0.60In the Money	$0.57In the Money	$0.37In the Money	15In the Money	59In the Money
SONear the Money	$0.00Near the Money	$0.05Near the Money	$0.19Near the Money	$-0.14Near the Money	30Near the Money	316Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$0.15In the Money	$3.50In the Money	$0.60In the Money	$0.00In the Money	---In the Money	12In the Money
SONear the Money	$0.00Near the Money	$0.05Near the Money	$0.07Near the Money	$0.00Near the Money	13Near the Money	321Near the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$0.30In the Money	$4.50In the Money	$1.41In the Money	$0.00In the Money	---In the Money	1In 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	31Out of the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$1.00In the Money	$5.40In 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	$2.15Out 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$83.00	SOIn the Money	$2.35In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out 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$84.00	SOIn the Money	$3.30In the Money	$7.00In 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	$0.00Out 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	$4.30In the Money	$8.00In 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	$0.00Out 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	$5.40In the Money	$8.90In 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	$0.00Out 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	$6.30In 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	$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$88.00	SOIn the Money	$7.30In the Money	$10.90In 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	$0.00Out 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	$8.30In 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	$0.00Out 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	$9.20In the Money	$12.60In 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$91.00	SOIn the Money	$10.00In the Money	$13.80In 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$95.00	SOIn the Money	$14.30In the Money	$17.70In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)