Options Chain for SOUTHERN CO COM (SO) - $83.16 as of 12/26/2024 5:29:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.50 | 35.40 | % | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 55.00 | 25.50 | 30.30 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 60.00 | 21.20 | 24.70 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 65.00 | 15.80 | 20.20 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 70.00 | 10.70 | 15.30 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 71.00 | 10.50 | 13.20 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 72.00 | 8.80 | 12.70 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 73.00 | 7.90 | 11.70 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 74.00 | 6.50 | 10.10 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 75.00 | 5.50 | 10.20 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 76.00 | 5.30 | 8.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 77.00 | 3.50 | 8.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 78.00 | 3.60 | 6.20 | 11.28 | 0.00 | 0.00% | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 4:00:09 PM EST |
| 79.00 | 1.80 | 5.10 | 3.91 | +0.25 | +6.84% | 1 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 4:00:09 PM EST |
| 80.00 | 1.60 | 4.20 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 4:00:09 PM EST |
| 81.00 | 0.80 | 3.10 | % | 0 | 0 | 0.79 | 0.99 | 0.06 | -0.01 | 12/26/2024 4:00:09 PM EST | |||
| 82.00 | 0.50 | 1.05 | 0.85 | -0.38 | -30.90% | 26 | 33 | 0.15 | 0.88 | 0.38 | -0.09 | 12/26/2024 | 12/26/2024 4:00:09 PM EST |
| 83.00 | 0.15 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 180 | 0.30 | 0.39 | 0.52 | -0.10 | 12/24/2024 | 12/26/2024 4:00:09 PM EST |
| 84.00 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 7 | 111 | 0.25 | 0.03 | 0.06 | 0.00 | 12/26/2024 | 12/26/2024 4:00:09 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 222 | 0.37 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 4:00:09 PM EST |
| 86.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 4:00:09 PM EST |
| 87.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 4:00:09 PM EST |
| 88.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 40 | 1.46 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 4:00:09 PM EST |
| 89.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/26/2024 4:00:09 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/26/2024 4:00:09 PM EST |
| 91.00 | 0.00 | 0.05 | 0.42 | 0.00 | 0.00% | 0 | 64 | 0.98 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 4:00:09 PM EST |
| 92.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 4:00:09 PM EST |
| 93.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 177 | 2.15 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 4:00:09 PM EST |
| 94.00 | 0.00 | 0.65 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 95.00 | 0.00 | 0.85 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 4:00:09 PM EST |
| 96.00 | 0.00 | 0.65 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 97.00 | 0.00 | 0.65 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 98.00 | 0.00 | 0.65 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 99.00 | 0.00 | 0.65 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 101.00 | 0.00 | 0.65 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 4.63 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 4:00:09 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 4:00:09 PM EST |
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 71.00 | 0.00 | 0.25 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 72.00 | 0.00 | 0.25 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 73.00 | 0.00 | 0.25 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 74.00 | 0.00 | 0.25 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 76.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 77.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/26/2024 4:00:09 PM EST |
| 78.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/26/2024 4:00:09 PM EST |
| 79.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 4:00:09 PM EST |
| 80.00 | 0.00 | 0.45 | 0.03 | -0.02 | -40.00% | 1 | 18 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 4:00:09 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.01 | 0.06 | -0.01 | 12/24/2024 | 12/26/2024 4:00:09 PM EST |
| 82.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.12 | 0.38 | -0.09 | 12/23/2024 | 12/26/2024 4:00:09 PM EST |
| 83.00 | 0.30 | 0.65 | 0.45 | 0.00 | 0.00% | 50 | 62 | 0.24 | -0.61 | 0.52 | -0.10 | 12/26/2024 | 12/26/2024 4:00:09 PM EST |
| 84.00 | 0.55 | 3.20 | 2.00 | 0.00 | 0.00% | 0 | 41 | 0.98 | -0.97 | 0.06 | 0.00 | 12/19/2024 | 12/26/2024 4:00:09 PM EST |
| 85.00 | 1.10 | 3.40 | 3.40 | +0.75 | +28.31% | 2 | 8 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 12/26/2024 4:00:09 PM EST |
| 86.00 | 1.90 | 4.50 | 3.91 | 0.00 | 0.00% | 0 | 11 | 0.78 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 4:00:09 PM EST |
| 87.00 | 2.90 | 5.40 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 12/26/2024 4:00:09 PM EST |
| 88.00 | 3.30 | 7.20 | 1.97 | 0.00 | 0.00% | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 4:00:09 PM EST |
| 89.00 | 4.30 | 8.20 | 3.00 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 4:00:09 PM EST |
| 90.00 | 5.30 | 9.20 | 3.50 | 0.00 | 0.00% | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 4:00:09 PM EST |
| 91.00 | 6.20 | 10.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 4:00:09 PM EST |
| 92.00 | 7.80 | 11.20 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 93.00 | 8.30 | 11.50 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 94.00 | 8.80 | 13.50 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 95.00 | 10.90 | 14.20 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 96.00 | 11.90 | 15.20 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 97.00 | 12.30 | 16.20 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 98.00 | 13.30 | 17.20 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 99.00 | 14.30 | 18.20 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 100.00 | 15.30 | 19.50 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 101.00 | 15.80 | 20.50 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 105.00 | 20.30 | 24.20 | % | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 110.00 | 25.10 | 29.20 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 115.00 | 29.70 | 34.50 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST | |||
| 120.00 | 34.70 | 39.50 | % | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 12/26/2024 4:00:09 PM EST |