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 | 45.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 55.00 | 35.90 | 40.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 60.00 | 30.90 | 35.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 65.00 | 25.90 | 29.90 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 70.00 | 21.00 | 24.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 75.00 | 16.20 | 19.50 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 77.00 | 14.10 | 18.00 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 78.00 | 13.10 | 16.90 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 79.00 | 12.10 | 16.20 | % | 0 | 0 | 0.64 | 0.98 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 80.00 | 11.30 | 14.40 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 81.00 | 10.20 | 14.10 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 82.00 | 9.20 | 12.00 | % | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 83.00 | 8.70 | 11.60 | % | 0 | 0 | 0.46 | 0.92 | 0.02 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 84.00 | 7.30 | 11.00 | % | 0 | 0 | 0.47 | 0.90 | 0.02 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 85.00 | 6.40 | 10.10 | % | 0 | 0 | 0.45 | 0.89 | 0.03 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 86.00 | 7.30 | 9.30 | % | 0 | 0 | 0.35 | 0.85 | 0.03 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 87.00 | 4.80 | 7.40 | % | 0 | 0 | 0.33 | 0.82 | 0.04 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 88.00 | 5.40 | 6.20 | 5.25 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.78 | 0.04 | -0.02 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 89.00 | 4.70 | 5.70 | 4.85 | +0.55 | +12.80% | 8 | 9 | 0.23 | 0.74 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 90.00 | 3.90 | 4.70 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.69 | 0.06 | -0.03 | 10/11/2024 | 10/17/2024 4:00:07 PM EST |
| 91.00 | 2.20 | 3.90 | 2.70 | 0.00 | 0.00% | 0 | 0 | 0.16 | 0.63 | 0.06 | -0.03 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 92.00 | 2.60 | 2.90 | 1.73 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.57 | 0.07 | -0.03 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 93.00 | 2.00 | 2.35 | 2.02 | +0.37 | +22.43% | 1 | 2 | 0.18 | 0.50 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 94.00 | 1.55 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.43 | 0.07 | -0.03 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 95.00 | 0.55 | 1.45 | 1.13 | +0.08 | +7.62% | 4 | 11 | 0.17 | 0.36 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 96.00 | 0.80 | 0.95 | % | 0 | 0 | 0.18 | 0.29 | 0.06 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 97.00 | 0.00 | 0.80 | % | 0 | 0 | 0.14 | 0.24 | 0.06 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 98.00 | 0.00 | 1.25 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.19 | 0.19 | 0.05 | -0.02 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 99.00 | 0.00 | 1.45 | % | 0 | 0 | 0.34 | 0.15 | 0.04 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.38 | 0.11 | 0.03 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 101.00 | 0.00 | 1.20 | % | 0 | 0 | 0.31 | 0.08 | 0.03 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 102.00 | 0.00 | 2.20 | % | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 103.00 | 0.00 | 2.15 | % | 0 | 0 | 0.44 | 0.04 | 0.02 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 104.00 | 0.00 | 2.15 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.36 | 0.02 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 1.00 | % | 0 | 0 | 0.59 | 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 | 1.00 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 77.00 | 0.00 | 1.00 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 78.00 | 0.00 | 1.00 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 79.00 | 0.00 | 1.00 | % | 0 | 0 | 0.45 | -0.02 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 0.42 | -0.03 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 81.00 | 0.05 | 0.35 | % | 0 | 0 | 0.39 | -0.04 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 82.00 | 0.00 | 0.55 | % | 0 | 0 | 0.20 | -0.06 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 83.00 | 0.00 | 0.45 | % | 0 | 0 | 0.22 | -0.08 | 0.02 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 84.00 | 0.20 | 0.50 | % | 0 | 0 | 0.23 | -0.10 | 0.02 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.99 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.11 | 0.03 | -0.02 | 10/11/2024 | 10/17/2024 4:00:07 PM EST |
| 86.00 | 0.30 | 0.95 | 0.35 | -0.80 | -69.57% | 50 | 2 | 0.21 | -0.15 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 87.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 14 | 0.20 | -0.18 | 0.04 | -0.02 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 88.00 | 0.35 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.18 | -0.22 | 0.04 | -0.02 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 89.00 | 0.70 | 1.60 | % | 0 | 0 | 0.19 | -0.26 | 0.05 | -0.03 | 10/17/2024 4:00:07 PM EST | |||
| 90.00 | 0.15 | 1.75 | % | 0 | 0 | 0.17 | -0.31 | 0.06 | -0.03 | 10/17/2024 4:00:07 PM EST | |||
| 91.00 | 1.45 | 1.75 | % | 0 | 0 | 0.19 | -0.37 | 0.06 | -0.03 | 10/17/2024 4:00:07 PM EST | |||
| 92.00 | 1.65 | 3.20 | 2.15 | % | 1 | 0 | 0.18 | -0.43 | 0.07 | -0.03 | 10/17/2024 | 10/17/2024 4:00:07 PM EST | |
| 93.00 | 2.30 | 2.70 | % | 0 | 0 | 0.19 | -0.50 | 0.07 | -0.03 | 10/17/2024 4:00:07 PM EST | |||
| 94.00 | 2.40 | 3.20 | % | 0 | 0 | 0.17 | -0.57 | 0.07 | -0.03 | 10/17/2024 4:00:07 PM EST | |||
| 95.00 | 2.70 | 3.80 | % | 0 | 0 | 0.16 | -0.64 | 0.07 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 96.00 | 4.10 | 4.50 | % | 0 | 0 | 0.18 | -0.71 | 0.06 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 97.00 | 3.20 | 6.60 | % | 0 | 0 | 0.32 | -0.76 | 0.06 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 98.00 | 4.10 | 7.30 | % | 0 | 0 | 0.32 | -0.81 | 0.05 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 99.00 | 5.00 | 8.50 | % | 0 | 0 | 0.37 | -0.85 | 0.04 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 100.00 | 5.90 | 9.70 | % | 0 | 0 | 0.41 | -0.89 | 0.03 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 101.00 | 6.90 | 9.70 | % | 0 | 0 | 0.34 | -0.92 | 0.03 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 102.00 | 7.80 | 11.70 | % | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 103.00 | 8.70 | 12.60 | % | 0 | 0 | 0.47 | -0.96 | 0.02 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 104.00 | 9.80 | 13.60 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 105.00 | 11.00 | 14.60 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 110.00 | 15.70 | 19.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 115.00 | 20.60 | 24.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 120.00 | 25.40 | 29.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST |