Options Chain for SOUTHERN CO COM (SO) - $89.51 as of 9/6/2024 3:06:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.30 | 45.60 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 47.50 | 38.80 | 43.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 50.00 | 36.30 | 40.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 55.00 | 31.30 | 35.60 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 60.00 | 26.50 | 30.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 21.50 | 25.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 16.40 | 20.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 72.50 | 14.10 | 17.90 | 14.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 11.40 | 15.70 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 76.00 | 10.60 | 14.70 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 77.00 | 9.60 | 13.60 | 9.70 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 77.50 | 9.20 | 13.10 | 8.81 | 0.00 | 0.00% | 0 | 27 | 0.95 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 78.00 | 8.70 | 12.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 79.00 | 7.60 | 11.70 | 8.10 | 0.00 | 0.00% | 0 | 6 | 0.88 | 1.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 7.00 | 10.00 | 10.30 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.99 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 81.00 | 5.70 | 9.70 | % | 0 | 0 | 0.77 | 0.99 | 0.01 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 82.00 | 4.50 | 8.20 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.98 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 82.50 | 4.00 | 6.70 | 6.80 | 0.00 | 0.00% | 0 | 201 | 0.51 | 0.95 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 83.00 | 4.00 | 7.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.95 | 0.03 | -0.03 | 8/28/2024 | 9/6/2024 3:59:54 PM EST |
| 84.00 | 4.60 | 6.80 | 2.40 | 0.00 | 0.00% | 0 | 92 | 0.19 | 0.90 | 0.05 | -0.04 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 3.70 | 5.80 | 4.92 | 0.00 | 0.00% | 0 | 308 | 0.19 | 0.85 | 0.07 | -0.04 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 86.00 | 2.85 | 3.30 | 3.31 | -0.09 | -2.65% | 4 | 83 | 0.18 | 0.79 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 87.00 | 1.20 | 4.30 | 2.45 | 0.00 | 0.00% | 0 | 112 | 0.17 | 0.70 | 0.11 | -0.05 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 87.50 | 1.75 | 1.90 | 1.85 | -0.45 | -19.57% | 7 | 1,316 | 0.17 | 0.65 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 88.00 | 1.40 | 1.55 | 1.43 | -0.71 | -33.18% | 13 | 67 | 0.17 | 0.59 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 89.00 | 0.90 | 1.00 | 1.17 | -0.10 | -7.88% | 7 | 47 | 0.16 | 0.45 | 0.14 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 0.50 | 0.60 | 0.50 | -0.48 | -48.98% | 10 | 3,097 | 0.16 | 0.31 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 91.00 | 0.25 | 0.35 | 0.36 | -0.09 | -20.00% | 1 | 119 | 0.16 | 0.20 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 92.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 157 | 0.16 | 0.12 | 0.07 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 92.50 | 0.05 | 0.15 | 0.15 | -0.01 | -6.25% | 200 | 259 | 0.15 | 0.10 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 93.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.06 | 0.04 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 94.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.27 | 0.03 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.30 | 0.05 | -0.15 | -75.00% | 200 | 223 | 0.30 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 96.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 97.00 | 0.00 | 2.05 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 97.50 | 0.00 | 1.80 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:54 PM EST |
| 98.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 99.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.33 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 679 | 0.31 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 2.00 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.10 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.60 | 0.00 | 0.00 | -0.01 | 8/9/2024 | 9/6/2024 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 58 | 1.64 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 623 | 0.54 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 10 | 54 | 0.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 76.00 | 0.00 | 2.00 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 77.00 | 0.05 | 2.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 77.50 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 152 | 0.39 | 0.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 78.00 | 0.05 | 2.20 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 79.00 | 0.05 | 2.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 97 | 0.34 | -0.01 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 81.00 | 0.05 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.01 | 0.01 | -0.02 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 82.00 | 0.00 | 2.10 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.02 | 0.01 | -0.02 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 82.50 | 0.05 | 0.15 | 0.43 | +0.38 | +760.00% | 5 | 397 | 0.23 | -0.05 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 83.00 | 0.10 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 35 | 0.29 | -0.05 | 0.03 | -0.03 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 84.00 | 0.15 | 0.25 | 0.15 | -0.01 | -6.25% | 1 | 18 | 0.22 | -0.10 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.20 | 0.35 | 0.25 | +0.01 | +4.17% | 19 | 254 | 0.20 | -0.15 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 86.00 | 0.35 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 157 | 0.19 | -0.21 | 0.09 | -0.05 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 87.00 | 0.55 | 1.35 | 0.55 | +0.15 | +37.50% | 8 | 112 | 0.18 | -0.30 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 87.50 | 0.70 | 0.80 | 0.65 | +0.10 | +18.19% | 19 | 622 | 0.18 | -0.35 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 88.00 | 0.85 | 1.00 | 0.85 | +0.14 | +19.72% | 21 | 20 | 0.18 | -0.41 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 89.00 | 1.35 | 1.45 | 1.20 | +0.15 | +14.29% | 4 | 148 | 0.17 | -0.55 | 0.14 | -0.05 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 0.35 | 2.65 | 1.85 | 0.00 | 0.00% | 0 | 26 | 0.14 | -0.69 | 0.13 | -0.04 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 91.00 | 0.65 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.80 | 0.10 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 92.00 | 2.60 | 4.20 | % | 0 | 0 | 0.41 | -0.88 | 0.07 | -0.02 | 9/6/2024 3:59:54 PM EST | |||
| 92.50 | 2.10 | 5.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.90 | 0.06 | -0.02 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 93.00 | 2.60 | 6.40 | % | 0 | 0 | 0.52 | -0.94 | 0.04 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 94.00 | 3.70 | 7.50 | % | 0 | 0 | 0.59 | -0.97 | 0.02 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 95.00 | 4.50 | 8.60 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 96.00 | 5.80 | 8.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 97.00 | 6.70 | 10.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 97.50 | 7.20 | 11.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 98.00 | 7.90 | 11.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 99.00 | 8.50 | 12.60 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 100.00 | 9.70 | 13.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 105.00 | 14.50 | 18.60 | 19.85 | 0.00 | 0.00% | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 19.70 | 23.60 | 24.87 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 24.50 | 28.80 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 120.00 | 29.50 | 33.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |