Options Chain for SOUTHERN CO COM (SO) - $74.37 as of 4/25/2024 9:15:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.30 | 31.30 | % | 0 | 0 | 8.98 | 1.00 | 0.00 | -0.04 | 4/25/2024 3:59:57 PM EST | |||
| 50.00 | 22.20 | 26.20 | % | 0 | 0 | 7.39 | 1.00 | 0.00 | -0.04 | 4/25/2024 3:59:57 PM EST | |||
| 55.00 | 17.20 | 21.30 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | -0.04 | 4/25/2024 3:59:57 PM EST | |||
| 56.00 | 16.20 | 20.30 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | -0.04 | 4/25/2024 3:59:57 PM EST | |||
| 57.00 | 15.20 | 19.30 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | -0.04 | 4/25/2024 3:59:57 PM EST | |||
| 58.00 | 14.20 | 18.10 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 59.00 | 13.20 | 17.20 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 60.00 | 12.20 | 16.30 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 61.00 | 11.20 | 15.30 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 62.00 | 10.20 | 14.20 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 63.00 | 9.20 | 13.10 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 64.00 | 8.30 | 12.20 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 65.00 | 7.20 | 11.30 | 6.50 | 0.00 | 0.00% | 0 | 4 | 3.70 | 1.00 | 0.00 | -0.05 | 4/19/2024 | 4/25/2024 3:59:57 PM EST |
| 66.00 | 7.10 | 10.30 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 67.00 | 5.70 | 9.30 | 6.86 | +2.06 | +42.92% | 1 | 102 | 3.21 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 68.00 | 4.50 | 8.30 | 5.86 | +0.51 | +9.54% | 5 | 30 | 2.96 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 69.00 | 3.40 | 7.30 | 5.24 | +0.71 | +15.68% | 7 | 118 | 2.72 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 70.00 | 4.00 | 6.30 | 4.25 | +0.75 | +21.43% | 2 | 249 | 2.46 | 1.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 71.00 | 1.30 | 4.20 | 3.49 | +1.04 | +42.45% | 4 | 228 | 1.38 | 1.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 72.00 | 0.50 | 3.70 | 1.65 | -0.21 | -11.29% | 1 | 583 | 1.52 | 1.00 | 0.01 | -0.06 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 73.00 | 0.65 | 2.85 | 1.23 | +0.13 | +11.82% | 3 | 2,246 | 1.36 | 0.97 | 0.10 | -0.09 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 74.00 | 0.50 | 0.60 | 0.57 | +0.27 | +90.00% | 939 | 176 | 0.16 | 0.72 | 0.47 | -0.17 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.15 | +0.10 | +200.00% | 563 | 8 | 0.21 | 0.20 | 0.38 | -0.10 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 76.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.01 | 0.04 | -0.01 | 4/25/2024 3:59:57 PM EST | |||
| 77.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 78.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 79.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 81.00 | 0.00 | 0.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 82.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 1 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 83.00 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 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 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 4/25/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | -0.04 | 4/25/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | -0.04 | 4/25/2024 3:59:57 PM EST | |||
| 56.00 | 0.00 | 0.50 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | -0.04 | 4/25/2024 3:59:57 PM EST | |||
| 57.00 | 0.00 | 0.50 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | -0.04 | 4/25/2024 3:59:57 PM EST | |||
| 58.00 | 0.00 | 0.50 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 59.00 | 0.00 | 2.15 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 61.00 | 0.00 | 0.50 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 62.00 | 0.00 | 0.50 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 63.00 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | -0.05 | 4/25/2024 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 2.41 | 0.00 | 0.00 | -0.05 | 4/16/2024 | 4/25/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.34 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/25/2024 3:59:57 PM EST |
| 66.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.00 | 0.00 | -0.05 | 4/15/2024 | 4/25/2024 3:59:57 PM EST |
| 67.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 128 | 1.52 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 4/25/2024 3:59:57 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 126 | 1.09 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 69.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 276 | 2.88 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 106 | 1.53 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/25/2024 3:59:57 PM EST |
| 71.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.79 | 0.00 | 0.00 | -0.06 | 4/24/2024 | 4/25/2024 3:59:57 PM EST |
| 72.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 2 | 36 | 0.42 | 0.00 | 0.01 | -0.06 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 73.00 | 0.00 | 0.10 | 0.14 | -0.05 | -26.32% | 1 | 47 | 0.34 | -0.03 | 0.10 | -0.09 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 74.00 | 0.10 | 0.20 | 0.15 | -0.30 | -66.67% | 62 | 6 | 0.20 | -0.28 | 0.47 | -0.17 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 75.00 | 0.60 | 0.80 | 0.50 | -1.50 | -75.00% | 2 | 1 | 0.74 | -0.80 | 0.38 | -0.10 | 4/25/2024 | 4/25/2024 3:59:57 PM EST |
| 76.00 | 0.80 | 3.60 | % | 0 | 0 | 1.72 | -0.99 | 0.04 | -0.01 | 4/25/2024 3:59:57 PM EST | |||
| 77.00 | 0.95 | 4.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 78.00 | 1.75 | 5.80 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 79.00 | 2.80 | 6.80 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 80.00 | 3.70 | 7.80 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 81.00 | 4.80 | 8.40 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 82.00 | 5.70 | 9.80 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 83.00 | 6.70 | 10.80 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 85.00 | 8.70 | 12.50 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 90.00 | 13.80 | 17.70 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST | |||
| 95.00 | 18.80 | 23.00 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:57 PM EST |