Stocks Options

LAST PRICE
77.2000
TODAY'S CHANGE (%)
Trending Down-0.3400 (-0.4385%)

Bid / Lots
76.6300/ 1
Ask / Lots
77.8200/ 1
Open / Previous Close
77.0500 / 77.5400
Day Range
Low 76.6400
High 77.3800
52 Week Range
Low 61.5601
High 80.1400
Volume
4,413,775
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 17.970

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SOIn the Money	$30.00In the Money	$34.50In 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	$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	$25.00In the Money	$29.50In 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	$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	$20.00In the Money	$24.50In 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	$19.00In the Money	$23.50In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$18.00In the Money	$22.50In 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	$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	$17.00In the Money	$21.50In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$16.00In the Money	$20.50In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$14.60In the Money	$19.00In the Money	$17.60In the Money	$0.00In the Money	---In the Money	96In 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	$13.80In the Money	$18.50In 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	$12.60In 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$62.00	SOOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SOIn the Money	$12.00In 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$63.00	SOOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SOIn the Money	$10.60In the Money	$15.50In 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	$2.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
SOIn the Money	$9.80In 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$65.00	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	76Out of the Money
SOIn the Money	$9.00In 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$66.00	SOOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SOIn the Money	$8.20In 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$67.00	SOOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,218Out of the Money
SOIn the Money	$7.20In the Money	$11.10In 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	$2.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,054Out of the Money
SOIn the Money	$6.20In the Money	$10.10In the Money	$9.80In 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	$2.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,505Out of the Money
SOIn the Money	$5.30In the Money	$9.20In the Money	$9.82In the Money	$0.00In the Money	---In the Money	6In 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	2,506Out of the Money
SOIn the Money	$4.20In the Money	$8.20In the Money	$8.60In 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	$2.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SOIn the Money	$3.50In the Money	$7.20In the Money	$7.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$72.00	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	16Out of the Money
SOIn the Money	$2.45In the Money	$6.00In the Money	$4.81In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	646Out of the Money
SOIn the Money	$1.40In the Money	$5.40In the Money	$5.53In 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	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
SOIn the Money	$0.45In the Money	$3.90In the Money	$2.29In the Money	$-0.21In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$75.00	SONear the Money	$0.00Near the Money	$1.85Near the Money	$0.10Near the Money	$0.03Near the Money	3Near the Money	43Near the Money
SOIn the Money	$1.25In the Money	$1.50In the Money	$1.10In the Money	$-0.76In the Money	5In the Money	4In the Money	Filter Table By Strike Price of$76.00	SONear the Money	$0.05Near the Money	$0.20Near the Money	$0.15Near the Money	$0.05Near the Money	1Near the Money	166Near the Money
SOUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.50Underlying issue's last price	$-0.20Underlying issue's last price	45Underlying issue's last price	29Underlying issue's last price	Filter Table By Strike Price of$77.00Underlying issue's last price	SOUnderlying issue's last price	$0.25Underlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.20Underlying issue's last price	37Underlying issue's last price	105Underlying issue's last price
SONear the Money	$0.10Near the Money	$0.20Near the Money	$0.15Near the Money	$-0.10Near the Money	55Near the Money	219Near the Money	Filter Table By Strike Price of$78.00	SOIn the Money	$0.50In the Money	$1.35In the Money	$1.62In the Money	$0.97In the Money	10In the Money	60In the Money
SONear the Money	$0.00Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.01Near the Money	56Near the Money	790Near the Money	Filter Table By Strike Price of$79.00	SOIn the Money	$0.20In the Money	$3.90In the Money	$1.60In the Money	$0.20In the Money	1In the Money	70In the Money
SONear the Money	$0.00Near the Money	$0.10Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	143Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$0.95In the Money	$4.80In the Money	$1.97In the Money	$0.00In the Money	---In the Money	1In the Money
SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	797Out of the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$1.80In the Money	$5.90In 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	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$2.75In the Money	$6.40In 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	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$83.00	SOIn the Money	$3.90In the Money	$7.40In 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	$1.35Out 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	$4.90In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$1.35Out 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	$5.70In 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	$1.35Out 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	$6.70In 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	$1.35Out 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	$7.70In the Money	$11.80In 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	$1.35Out 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	$8.80In the Money	$12.90In 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	$1.10Out 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$89.00	SOIn the Money	$9.50In 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	$0.05Out 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	$10.50In the Money	$15.00In 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$91.00	SOIn the Money	$11.50In 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	$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	$15.50In the Money	$20.00In 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 May 31, 2024)

Put Options (expires Friday May 31, 2024)