Options Chain for SOUTHERN CO COM (SO) - $92.70 as of 10/17/2024 9:59:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.90 | 44.90 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 55.00 | 35.80 | 39.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 60.00 | 30.80 | 34.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 65.00 | 25.80 | 29.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 70.00 | 21.10 | 24.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 75.00 | 16.30 | 18.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 77.00 | 14.10 | 17.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 78.00 | 13.50 | 15.20 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 79.00 | 13.30 | 15.30 | 10.80 | 0.00 | 0.00% | 0 | 6 | 0.87 | 1.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 4:00:07 PM EST |
| 80.00 | 12.00 | 14.80 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:07 PM EST |
| 81.00 | 10.00 | 13.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 82.00 | 9.00 | 12.60 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 4:00:07 PM EST |
| 83.00 | 8.20 | 11.50 | 6.90 | 0.00 | 0.00% | 0 | 5 | 0.73 | 1.00 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 4:00:07 PM EST |
| 84.00 | 7.50 | 10.60 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 85.00 | 6.70 | 9.20 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.98 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 86.00 | 6.40 | 7.40 | % | 0 | 0 | 0.37 | 0.97 | 0.02 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 87.00 | 5.50 | 7.80 | 2.85 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.93 | 0.03 | -0.03 | 10/11/2024 | 10/17/2024 4:00:07 PM EST |
| 88.00 | 5.00 | 5.20 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.19 | 0.90 | 0.04 | -0.04 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 89.00 | 4.10 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 43 | 0.19 | 0.85 | 0.06 | -0.04 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 90.00 | 3.20 | 3.60 | 2.80 | 0.00 | 0.00% | 0 | 76 | 0.20 | 0.80 | 0.08 | -0.05 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 91.00 | 2.40 | 3.00 | 2.31 | 0.00 | 0.00% | 1 | 95 | 0.17 | 0.72 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 92.00 | 1.70 | 1.90 | 1.89 | +0.79 | +71.82% | 8 | 236 | 0.17 | 0.62 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 93.00 | 1.15 | 1.35 | 1.28 | +0.28 | +28.00% | 6 | 20 | 0.17 | 0.50 | 0.13 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 94.00 | 0.65 | 0.85 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.16 | 0.37 | 0.12 | -0.04 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 95.00 | 0.30 | 1.05 | 0.45 | -0.05 | -10.00% | 1 | 310 | 0.20 | 0.25 | 0.11 | -0.04 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 96.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 233 | 0.15 | 0.15 | 0.08 | -0.02 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 97.00 | 0.00 | 0.15 | 0.16 | -0.02 | -11.12% | 1 | 6 | 0.17 | 0.09 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 98.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.05 | 0.03 | -0.01 | 10/1/2024 | 10/17/2024 4:00:07 PM EST |
| 99.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.03 | 0.02 | -0.01 | 9/23/2024 | 10/17/2024 4:00:07 PM EST |
| 100.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.01 | 0.01 | 0.00 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 101.00 | 0.00 | 1.00 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 102.00 | 0.00 | 1.00 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 103.00 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 104.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 10/17/2024 4:00:07 PM EST |
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.01 | 9/16/2024 | 10/17/2024 4:00:07 PM EST |
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 298 | 1.15 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 254 | 0.96 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 77.00 | 0.00 | 1.00 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 78.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 79.00 | 0.00 | 1.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 81.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.68 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 4:00:07 PM EST |
| 82.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 4:00:07 PM EST |
| 83.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.00 | 0.00 | -0.02 | 10/9/2024 | 10/17/2024 4:00:07 PM EST |
| 84.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.01 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 4:00:07 PM EST |
| 85.00 | 0.00 | 0.50 | 0.07 | -0.06 | -46.16% | 1 | 23 | 0.40 | -0.02 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 86.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.03 | 0.02 | -0.02 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 87.00 | 0.10 | 0.20 | 0.15 | -0.20 | -57.15% | 4 | 25 | 0.23 | -0.07 | 0.03 | -0.03 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 88.00 | 0.20 | 0.25 | 0.25 | -0.10 | -28.58% | 3 | 287 | 0.22 | -0.10 | 0.04 | -0.04 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 89.00 | 0.20 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 41 | 0.20 | -0.15 | 0.06 | -0.04 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 90.00 | 0.35 | 0.50 | 0.46 | -0.39 | -45.89% | 3 | 34 | 0.20 | -0.20 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 91.00 | 0.50 | 0.70 | 1.13 | 0.00 | 0.00% | 0 | 17 | 0.18 | -0.28 | 0.10 | -0.05 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 92.00 | 0.80 | 2.75 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.18 | -0.38 | 0.12 | -0.05 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 93.00 | 1.20 | 1.40 | % | 0 | 0 | 0.17 | -0.50 | 0.13 | -0.05 | 10/17/2024 4:00:07 PM EST | |||
| 94.00 | 1.75 | 2.60 | % | 0 | 0 | 0.21 | -0.63 | 0.12 | -0.04 | 10/17/2024 4:00:07 PM EST | |||
| 95.00 | 1.50 | 2.65 | 4.46 | 0.00 | 0.00% | 0 | 20 | 0.09 | -0.75 | 0.11 | -0.04 | 10/3/2024 | 10/17/2024 4:00:07 PM EST |
| 96.00 | 3.20 | 3.50 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.19 | -0.85 | 0.08 | -0.02 | 10/2/2024 | 10/17/2024 4:00:07 PM EST |
| 97.00 | 3.30 | 5.70 | % | 0 | 0 | 0.42 | -0.91 | 0.05 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 98.00 | 3.60 | 5.70 | % | 0 | 0 | 0.28 | -0.95 | 0.03 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 99.00 | 4.30 | 8.20 | % | 0 | 0 | 0.58 | -0.97 | 0.02 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 100.00 | 5.50 | 7.90 | 8.13 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.99 | 0.01 | 0.00 | 10/1/2024 | 10/17/2024 4:00:07 PM EST |
| 101.00 | 6.30 | 9.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 102.00 | 7.40 | 11.20 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 103.00 | 8.50 | 12.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 104.00 | 9.90 | 13.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 105.00 | 10.70 | 14.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 110.00 | 15.40 | 19.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 115.00 | 20.60 | 24.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 120.00 | 25.20 | 29.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST |