Options Chain for SOUTHERN CO COM (SO)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
45.00 21.30 23.10 % 0 0 2.37 1.00 0.00 -0.01 12/2/2022 8:59:49 PM
50.00 16.10 18.30 % 0 0 1.99 1.00 0.00 -0.01 12/2/2022 8:59:49 PM
52.00 14.30 16.20 % 0 0 1.74 1.00 0.00 -0.01 12/2/2022 8:59:49 PM
53.00 13.60 14.60 % 0 0 1.36 1.00 0.00 -0.01 12/2/2022 8:59:49 PM
54.00 12.50 13.80 % 0 0 1.34 1.00 0.00 -0.01 12/2/2022 8:59:49 PM
55.00 10.90 12.60 % 0 0 1.20 1.00 0.00 -0.01 12/2/2022 8:59:49 PM
56.00 10.80 12.00 % 0 0 1.37 1.00 0.00 -0.01 12/2/2022 8:59:49 PM
57.00 9.50 10.80 % 0 0 1.09 1.00 0.00 -0.01 12/2/2022 8:59:49 PM
58.00 8.60 9.70 % 0 0 0.95 1.00 0.00 -0.01 12/2/2022 8:59:49 PM
59.00 7.60 8.70 % 0 0 0.87 1.00 0.00 -0.01 12/2/2022 8:59:49 PM
60.00 6.50 7.70 % 0 0 0.79 1.00 0.00 -0.01 12/2/2022 8:59:49 PM
61.00 5.60 6.70 % 0 0 0.71 1.00 0.00 -0.01 12/2/2022 8:59:49 PM
62.00 4.80 5.60 % 0 0 0.59 1.00 0.00 -0.01 12/2/2022 8:59:49 PM
63.00 3.80 4.60 1.75 0.00 0.00% 0 32 0.51 0.99 0.02 -0.01 11/7/2022 12/2/2022 8:59:49 PM
64.00 2.75 3.60 1.47 0.00 0.00% 0 23 0.46 0.96 0.05 -0.02 11/21/2022 12/2/2022 8:59:49 PM
65.00 2.15 2.55 2.87 0.00 0.00% 0 275 0.30 0.90 0.11 -0.04 12/1/2022 12/2/2022 8:59:49 PM
66.00 1.40 1.65 1.43 -0.45 -23.94% 20 163 0.17 0.78 0.18 -0.05 12/2/2022 12/2/2022 8:59:49 PM
67.00 0.75 0.90 0.75 -0.47 -38.53% 72 265 0.16 0.59 0.25 -0.05 12/2/2022 12/2/2022 8:59:49 PM
68.00 0.25 0.40 0.35 -0.28 -44.45% 4 71 0.15 0.34 0.23 -0.04 12/2/2022 12/2/2022 8:59:49 PM
69.00 0.05 0.15 0.07 -0.22 -75.87% 12 27 0.19 0.14 0.13 -0.02 12/2/2022 12/2/2022 8:59:49 PM
70.00 0.00 0.10 0.13 0.00 0.00% 0 141 0.23 0.04 0.05 -0.01 11/30/2022 12/2/2022 8:59:49 PM
71.00 0.00 0.20 0.05 0.00 0.00% 0 15 0.35 0.01 0.01 0.00 11/14/2022 12/2/2022 8:59:49 PM
72.00 0.00 0.10 % 0 0 0.34 0.00 0.00 0.00 12/2/2022 8:59:49 PM
73.00 0.00 0.05 % 0 0 0.34 0.00 0.00 0.00 12/2/2022 8:59:49 PM
74.00 0.00 0.10 % 0 0 0.44 0.00 0.00 0.00 12/2/2022 8:59:49 PM
75.00 0.00 0.10 % 0 0 0.49 0.00 0.00 0.00 12/2/2022 8:59:49 PM
76.00 0.00 0.10 % 0 0 0.53 0.00 0.00 0.00 12/2/2022 8:59:49 PM
77.00 0.00 0.75 % 0 0 0.96 0.00 0.00 0.00 12/2/2022 8:59:49 PM
78.00 0.00 0.10 % 0 0 0.62 0.00 0.00 0.00 12/2/2022 8:59:49 PM
79.00 0.00 0.75 % 0 0 1.07 0.00 0.00 0.00 12/2/2022 8:59:49 PM
80.00 0.00 0.75 % 0 0 1.13 0.00 0.00 0.00 12/2/2022 8:59:49 PM
85.00 0.00 1.75 % 0 0 1.81 0.00 0.00 0.00 12/2/2022 8:59:49 PM
90.00 0.00 1.25 % 0 0 1.85 0.00 0.00 0.00 12/2/2022 8:59:49 PM
95.00 0.00 0.10 % 0 0 1.22 0.00 0.00 0.00 12/2/2022 8:59:49 PM

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 2.00 0.00 0.00 -0.01 12/2/2022 8:59:49 PM
50.00 0.00 0.15 % 0 0 1.21 0.00 0.00 -0.01 12/2/2022 8:59:49 PM
52.00 0.00 0.25 % 0 0 1.19 0.00 0.00 -0.01 12/2/2022 8:59:49 PM
53.00 0.00 0.35 % 0 0 1.21 0.00 0.00 -0.01 12/2/2022 8:59:49 PM
54.00 0.00 0.15 % 0 0 0.94 0.00 0.00 -0.01 12/2/2022 8:59:49 PM
55.00 0.00 0.15 % 0 0 0.87 0.00 0.00 -0.01 12/2/2022 8:59:49 PM
56.00 0.00 0.15 % 0 0 0.81 0.00 0.00 -0.01 12/2/2022 8:59:49 PM
57.00 0.00 0.15 0.25 0.00 0.00% 0 3 0.74 0.00 0.00 -0.01 11/14/2022 12/2/2022 8:59:49 PM
58.00 0.00 0.15 0.65 0.00 0.00% 0 129 0.68 0.00 0.00 -0.01 11/7/2022 12/2/2022 8:59:49 PM
59.00 0.00 0.25 0.16 0.00 0.00% 0 129 0.69 0.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:49 PM
60.00 0.00 0.10 0.05 0.00 0.00% 0 16 0.51 0.00 0.00 -0.01 11/30/2022 12/2/2022 8:59:49 PM
61.00 0.00 0.30 0.05 0.00 0.00% 0 5 0.59 0.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:49 PM
62.00 0.00 0.15 0.21 0.00 0.00% 0 6 0.42 0.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:49 PM
63.00 0.00 0.15 0.22 0.00 0.00% 0 32 0.36 -0.01 0.02 -0.01 11/28/2022 12/2/2022 8:59:49 PM
64.00 0.05 0.20 0.15 0.00 0.00% 0 30 0.28 -0.04 0.05 -0.02 11/30/2022 12/2/2022 8:59:49 PM
65.00 0.05 0.15 0.15 +0.03 +25.00% 1 54 0.21 -0.10 0.11 -0.04 12/2/2022 12/2/2022 8:59:49 PM
66.00 0.15 0.30 0.23 -0.02 -8.00% 94 78 0.19 -0.22 0.18 -0.05 12/2/2022 12/2/2022 8:59:49 PM
67.00 0.40 0.55 0.55 +0.10 +22.23% 71 87 0.18 -0.41 0.25 -0.05 12/2/2022 12/2/2022 8:59:49 PM
68.00 0.90 1.05 0.60 0.00 0.00% 0 16 0.17 -0.66 0.23 -0.04 12/1/2022 12/2/2022 8:59:49 PM
69.00 1.65 2.15 % 0 0 0.34 -0.86 0.13 -0.02 12/2/2022 8:59:49 PM
70.00 2.50 3.40 % 0 0 0.42 -0.96 0.05 -0.01 12/2/2022 8:59:49 PM
71.00 3.40 4.40 % 0 0 0.49 -0.99 0.01 0.00 12/2/2022 8:59:49 PM
72.00 4.40 5.50 % 0 0 0.60 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
73.00 5.40 6.60 % 0 0 0.71 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
74.00 6.40 7.60 % 0 0 0.77 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
75.00 7.40 8.50 % 0 0 0.80 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
76.00 8.50 9.40 % 0 0 0.86 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
77.00 9.40 10.60 % 0 0 0.96 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
78.00 10.50 11.40 % 0 0 0.97 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
79.00 11.40 12.50 % 0 0 1.02 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
80.00 12.30 13.50 % 0 0 1.08 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
85.00 17.40 18.50 % 0 0 1.38 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
90.00 22.50 23.40 % 0 0 1.55 -1.00 0.00 0.00 12/2/2022 8:59:49 PM
95.00 26.60 28.90 % 0 0 1.98 -1.00 0.00 0.00 12/2/2022 8:59:49 PM