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 |