SO options chain $88.58
← Back to SO stock page
In-the-money contracts are shaded relative to the current underlying price ($88.58).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| SO260904C00050000 |
$50.00 |
— |
— |
$36.62 |
$39.88 |
— |
| SO260904C00055000 |
$55.00 |
— |
— |
$31.48 |
$35.75 |
— |
| SO260904C00060000 |
$60.00 |
$28.20 |
— |
$26.20 |
$30.48 |
2 |
| SO260904C00065000 |
$65.00 |
— |
— |
$21.95 |
$25.20 |
— |
| SO260904C00070000 |
$70.00 |
— |
— |
$16.62 |
$20.76 |
— |
| SO260904C00075000 |
$75.00 |
$15.67 |
— |
$11.51 |
$15.89 |
2 |
| SO260904C00078000 |
$78.00 |
— |
— |
$8.54 |
$12.01 |
— |
| SO260904C00079000 |
$79.00 |
— |
— |
$7.57 |
$11.19 |
— |
| SO260904C00080000 |
$80.00 |
$10.73 |
— |
$7.55 |
$9.95 |
2 |
| SO260904C00081000 |
$81.00 |
$6.96 |
— |
$6.55 |
$8.93 |
1 |
| SO260904C00082000 |
$82.00 |
$6.05 |
-1.50 (-19.9%) |
$5.60 |
$8.23 |
1 |
| SO260904C00083000 |
$83.00 |
$6.55 |
— |
$3.77 |
$6.96 |
26 |
| SO260904C00084000 |
$84.00 |
— |
— |
$3.52 |
$6.15 |
— |
| SO260904C00085000 |
$85.00 |
$4.64 |
— |
$1.72 |
$5.05 |
2 |
| SO260904C00086000 |
$86.00 |
$3.70 |
— |
$1.58 |
$4.12 |
2 |
| SO260904C00087000 |
$87.00 |
$1.55 |
+0.16 (+11.5%) |
$0.33 |
$2.23 |
102 |
| SO260904C00088000 |
$88.00 |
$0.95 |
+0.25 (+35.7%) |
$0.08 |
$1.72 |
16 |
| SO260904C00089000 |
$89.00 |
$0.35 |
+0.05 (+16.7%) |
$0.27 |
$0.48 |
20 |
| SO260904C00090000 |
$90.00 |
$0.10 |
+0.01 (+11.1%) |
$0.00 |
$0.17 |
10 |
| SO260904C00091000 |
$91.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.08 |
6 |
| SO260904C00092000 |
$92.00 |
$0.20 |
+0.18 (+900.0%) |
$0.00 |
$0.97 |
2 |
| SO260904C00093000 |
$93.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.77 |
17 |
| SO260904C00094000 |
$94.00 |
$0.10 |
-0.05 (-33.3%) |
$0.00 |
$0.77 |
1 |
| SO260904C00095000 |
$95.00 |
$0.10 |
+0.06 (+150.0%) |
$0.00 |
$0.58 |
8 |
| SO260904C00096000 |
$96.00 |
$0.10 |
-0.20 (-66.7%) |
$0.00 |
$0.97 |
1 |
| SO260904C00097000 |
$97.00 |
$0.20 |
-0.27 (-57.4%) |
$0.00 |
$0.97 |
5 |
| SO260904C00098000 |
$98.00 |
$0.20 |
-0.84 (-80.8%) |
$0.00 |
$0.03 |
2 |
| SO260904C00099000 |
$99.00 |
$0.05 |
-0.08 (-61.5%) |
$0.00 |
$0.93 |
1 |
| SO260904C00100000 |
$100.00 |
$0.05 |
-0.50 (-90.9%) |
$0.00 |
$0.03 |
62 |
| SO260904C00101000 |
$101.00 |
— |
— |
$0.00 |
$0.03 |
— |
| SO260904C00102000 |
$102.00 |
— |
— |
$0.00 |
$0.97 |
— |
| SO260904C00103000 |
$103.00 |
— |
— |
$0.00 |
$0.93 |
— |
| SO260904C00104000 |
$104.00 |
— |
— |
$0.00 |
$0.73 |
— |
| SO260904C00105000 |
$105.00 |
— |
— |
$0.00 |
$0.07 |
— |
| SO260904C00106000 |
$106.00 |
— |
— |
$0.00 |
$0.93 |
— |
| SO260904C00107000 |
$107.00 |
— |
— |
$0.00 |
$0.73 |
— |
| SO260904C00108000 |
$108.00 |
— |
— |
$0.00 |
$0.97 |
— |
| SO260904C00109000 |
$109.00 |
— |
— |
$0.00 |
$1.02 |
— |
| SO260904C00110000 |
$110.00 |
— |
— |
$0.00 |
$0.93 |
— |
| SO260904C00115000 |
$115.00 |
— |
— |
$0.00 |
$2.13 |
— |
| SO260904C00120000 |
$120.00 |
— |
— |
$0.00 |
$2.13 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| SO260904P00050000 |
$50.00 |
— |
— |
$0.00 |
$0.12 |
— |
| SO260904P00055000 |
$55.00 |
— |
— |
$0.00 |
$0.08 |
— |
| SO260904P00060000 |
$60.00 |
— |
— |
$0.00 |
$0.08 |
— |
| SO260904P00065000 |
$65.00 |
— |
— |
$0.00 |
$0.08 |
— |
| SO260904P00070000 |
$70.00 |
— |
— |
$0.00 |
$0.12 |
— |
| SO260904P00075000 |
$75.00 |
— |
— |
$0.00 |
$0.07 |
— |
| SO260904P00078000 |
$78.00 |
— |
— |
$0.00 |
$1.33 |
— |
| SO260904P00079000 |
$79.00 |
— |
— |
$0.00 |
$0.73 |
— |
| SO260904P00080000 |
$80.00 |
— |
— |
$0.00 |
$0.08 |
— |
| SO260904P00081000 |
$81.00 |
$0.05 |
— |
$0.00 |
$0.73 |
2 |
| SO260904P00082000 |
$82.00 |
$0.14 |
+0.09 (+180.0%) |
$0.00 |
$0.77 |
1 |
| SO260904P00083000 |
$83.00 |
$0.05 |
+0.00 (+0.0%) |
$0.00 |
$0.73 |
8 |
| SO260904P00084000 |
$84.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.38 |
1 |
| SO260904P00085000 |
$85.00 |
$0.22 |
+0.19 (+633.3%) |
$0.00 |
$0.17 |
1 |
| SO260904P00086000 |
$86.00 |
$0.09 |
-0.01 (-10.0%) |
$0.00 |
$0.18 |
3 |
| SO260904P00087000 |
$87.00 |
$0.15 |
-0.15 (-50.0%) |
$0.07 |
$0.67 |
54 |
| SO260904P00088000 |
$88.00 |
$0.33 |
-0.28 (-45.9%) |
$0.07 |
$0.33 |
2 |
| SO260904P00089000 |
$89.00 |
$0.88 |
-0.72 (-45.0%) |
$0.33 |
$0.92 |
1 |
| SO260904P00090000 |
$90.00 |
$2.00 |
+0.31 (+18.3%) |
$0.87 |
$1.68 |
5 |
| SO260904P00091000 |
$91.00 |
$2.97 |
-0.10 (-3.3%) |
$1.83 |
$3.33 |
4 |
| SO260904P00092000 |
$92.00 |
$3.67 |
+1.53 (+71.5%) |
$1.98 |
$5.49 |
2 |
| SO260904P00093000 |
$93.00 |
$3.88 |
+2.28 (+142.5%) |
$2.41 |
$6.43 |
16 |
| SO260904P00094000 |
$94.00 |
$4.73 |
-0.27 (-5.4%) |
$3.88 |
$7.45 |
65 |
| SO260904P00095000 |
$95.00 |
— |
— |
$4.88 |
$8.37 |
— |
| SO260904P00096000 |
$96.00 |
$3.61 |
+0.78 (+27.6%) |
$5.84 |
$9.32 |
1 |
| SO260904P00097000 |
$97.00 |
— |
— |
$6.79 |
$10.24 |
— |
| SO260904P00098000 |
$98.00 |
— |
— |
$7.38 |
$11.25 |
— |
| SO260904P00099000 |
$99.00 |
$10.85 |
— |
$9.78 |
$12.48 |
1 |
| SO260904P00100000 |
$100.00 |
$11.76 |
+1.86 (+18.8%) |
$9.49 |
$13.25 |
1 |
| SO260904P00101000 |
$101.00 |
$10.89 |
— |
$10.26 |
$14.28 |
4 |
| SO260904P00102000 |
$102.00 |
$13.62 |
— |
$11.38 |
$15.34 |
2 |
| SO260904P00103000 |
$103.00 |
$12.74 |
— |
$12.58 |
$16.38 |
2 |
| SO260904P00104000 |
$104.00 |
$13.74 |
— |
$13.35 |
$17.42 |
2 |
| SO260904P00105000 |
$105.00 |
— |
— |
$14.17 |
$18.71 |
— |
| SO260904P00106000 |
$106.00 |
— |
— |
$15.26 |
$19.34 |
— |
| SO260904P00107000 |
$107.00 |
— |
— |
$16.11 |
$20.12 |
— |
| SO260904P00108000 |
$108.00 |
— |
— |
$17.32 |
$21.55 |
— |
| SO260904P00109000 |
$109.00 |
$21.16 |
— |
$18.21 |
$22.68 |
10 |
| SO260904P00110000 |
$110.00 |
$22.13 |
— |
$19.53 |
$23.47 |
10 |
| SO260904P00115000 |
$115.00 |
— |
— |
$24.79 |
$28.85 |
— |
| SO260904P00120000 |
$120.00 |
— |
— |
$28.91 |
$32.80 |
— |
