Stocks Options

LAST PRICE
78.6881
TODAY'S CHANGE (%)
Trending Up0.5481 (0.7014%)

Bid / Lots
78.6800/ 7
Ask / Lots
78.6900/ 1
Open / Previous Close
78.5000 / 78.1400
Day Range
Low 78.3400
High 78.9400
52 Week Range
Low 61.5601
High 78.9400
Volume
2,234,645
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 18.009

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SOIn the Money	$44.30In the Money	$48.20In 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	$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	$41.80In the Money	$45.60In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SOIn the Money	$39.40In the Money	$43.10In 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	$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	$36.90In the Money	$40.70In the Money	$30.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	SOOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SOIn the Money	$34.30In the Money	$38.20In the Money	$28.18In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.50	SOOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SOIn the Money	$31.80In the Money	$35.60In 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	$0.50Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SOIn the Money	$29.30In the Money	$33.20In the Money	$0.00In 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	$0.50Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SOIn the Money	$26.80In the Money	$30.20In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
SOIn the Money	$22.40In the Money	$25.20In the Money	$12.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$55.00	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	53Out of the Money
SOIn the Money	$19.40In the Money	$23.10In the Money	$9.54In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$57.50	SOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
SOIn the Money	$17.80In the Money	$21.80In the Money	$14.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$59.00	SOOut of the Money	$0.00Out 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	$16.90In the Money	$20.60In the Money	$18.75In the Money	$5.08In the Money	10In the Money	47In the Money	Filter Table By Strike Price of$60.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	619Out of the Money
SOIn the Money	$16.20In the Money	$19.60In 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	$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	$14.80In the Money	$18.80In 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	$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	$14.30In the Money	$18.30In the Money	$15.74In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$62.50	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	539Out of the Money
SOIn the Money	$15.00In the Money	$17.80In 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	$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	$14.20In the Money	$16.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SOIn the Money	$13.30In the Money	$14.30In the Money	$13.75In the Money	$2.45In the Money	5In the Money	209In the Money	Filter Table By Strike Price of$65.00	SOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,277Out of the Money
SOIn the Money	$11.20In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
SOIn the Money	$10.00In the Money	$13.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	65Out of the Money	63Out of the Money
SOIn the Money	$11.10In the Money	$11.40In the Money	$11.10In the Money	$0.39In the Money	13In the Money	509In the Money	Filter Table By Strike Price of$67.50	SOOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	1,615Out of the Money
SOIn the Money	$9.00In the Money	$12.60In the Money	$7.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$68.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SOIn the Money	$7.90In the Money	$11.70In the Money	$4.70In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$69.00	SOOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SOIn the Money	$8.60In the Money	$8.80In the Money	$8.79In the Money	$0.35In the Money	18In the Money	1,604In the Money	Filter Table By Strike Price of$70.00	SOOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	13Out of the Money	918Out of the Money
SOIn the Money	$5.80In the Money	$9.60In the Money	$3.50In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$71.00	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	24Out of the Money
SOIn the Money	$6.60In the Money	$6.90In the Money	$6.80In the Money	$0.70In the Money	9In the Money	149In the Money	Filter Table By Strike Price of$72.00	SOOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
SOIn the Money	$6.10In the Money	$6.40In the Money	$6.44In the Money	$0.49In the Money	136In the Money	4,396In the Money	Filter Table By Strike Price of$72.50	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	457Out of the Money
SOIn the Money	$3.90In the Money	$7.60In the Money	$4.57In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$73.00	SOOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
SOIn the Money	$4.60In the Money	$4.80In the Money	$3.93In the Money	$0.00In the Money	---In the Money	353In the Money	Filter Table By Strike Price of$74.00	SOOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$0.05Out of the Money	1Out of the Money	151Out of the Money
SOIn the Money	$3.60In the Money	$3.80In the Money	$3.60In the Money	$0.20In the Money	86In the Money	2,127In the Money	Filter Table By Strike Price of$75.00	SOOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money
SOIn the Money	$2.60In the Money	$2.85In the Money	$2.95In the Money	$0.60In the Money	4In the Money	105In the Money	Filter Table By Strike Price of$76.00	SONear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$0.01Near the Money	38Near the Money	125Near the Money
SOIn the Money	$1.75In the Money	$1.90In the Money	$1.98In the Money	$0.45In the Money	21In the Money	148In the Money	Filter Table By Strike Price of$77.00	SONear the Money	$0.25Near the Money	$0.35Near the Money	$0.33Near the Money	$-0.12Near the Money	1Near the Money	40Near the Money
SOIn the Money	$1.35In the Money	$1.50In the Money	$1.43In the Money	$0.16In the Money	39In the Money	571In the Money	Filter Table By Strike Price of$77.50	SONear the Money	$0.40Near the Money	$0.50Near the Money	$0.50Near the Money	$-0.19Near the Money	32Near the Money	11Near the Money
SOUnderlying issue's last price	$1.00Underlying issue's last price	$1.10Underlying issue's last price	$1.05Underlying issue's last price	$0.28Underlying issue's last price	64Underlying issue's last price	159Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	SOUnderlying issue's last price	$0.60Underlying issue's last price	$0.70Underlying issue's last price	$0.70Underlying issue's last price	$-0.11Underlying issue's last price	71Underlying issue's last price	55Underlying issue's last price
SONear the Money	$0.45Near the Money	$0.55Near the Money	$0.50Near the Money	$0.10Near the Money	64Near the Money	53Near the Money	Filter Table By Strike Price of$79.00	SOIn the Money	$1.20In the Money	$1.35In the Money	$1.25In the Money	$-0.25In the Money	5In the Money	5In the Money
SONear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	75Near the Money	915Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$1.95In the Money	$2.20In the Money	$2.52In the Money	$0.00In the Money	---In the Money	1In the Money
SONear the Money	$0.05Near the Money	$0.15Near the Money	$0.05Near the Money	$-0.05Near the Money	5Near the Money	3Near the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$1.15In the Money	$3.20In 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	$0.05Out of the Money	$0.05Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$3.90In the Money	$4.80In 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	$0.20Out 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$83.00	SOIn the Money	$3.10In the Money	$6.90In 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	$0.50Out 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$84.00	SOIn the Money	$4.10In the Money	$7.90In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	827Out of the Money	Filter Table By Strike Price of$85.00	SOIn the Money	$5.10In 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	$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$86.00	SOIn the Money	$6.10In the Money	$9.90In 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	$0.50Out 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	$7.10In 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	$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$88.00	SOIn the Money	$8.10In 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	$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$89.00	SOIn the Money	$9.10In 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	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$90.00	SOIn the Money	$10.10In 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	$0.50Out 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$95.00	SOIn the Money	$15.30In the Money	$18.40In 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	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$100.00	SOIn the Money	$20.20In the Money	$23.40In 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 17, 2024)

Put Options (expires Friday May 17, 2024)