Options Chain for SOUTHERN CO COM (SO) - $87.97 as of 11/20/2024 8:43:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.70 | 40.40 | % | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 55.00 | 30.70 | 35.50 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 60.00 | 25.70 | 30.40 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 65.00 | 20.80 | 25.00 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 70.00 | 15.60 | 20.50 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 75.00 | 10.70 | 15.40 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 76.00 | 9.70 | 14.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 77.00 | 9.70 | 12.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 78.00 | 8.30 | 11.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 79.00 | 7.70 | 10.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 80.00 | 6.10 | 10.00 | 7.68 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:27 PM EST |
| 81.00 | 5.40 | 9.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 82.00 | 4.10 | 8.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 83.00 | 3.90 | 7.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 84.00 | 2.35 | 6.00 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:27 PM EST |
| 85.00 | 1.95 | 4.30 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.98 | 0.07 | -0.01 | 11/11/2024 | 11/20/2024 3:59:27 PM EST |
| 86.00 | 0.90 | 2.35 | % | 0 | 0 | 0.47 | 0.85 | 0.14 | -0.07 | 11/20/2024 3:59:27 PM EST | |||
| 87.00 | 1.10 | 2.20 | 1.23 | +0.03 | +2.50% | 26 | 58 | 0.25 | 0.69 | 0.22 | -0.12 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 88.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 514 | 0.23 | 0.45 | 0.26 | -0.13 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 89.00 | 0.10 | 0.20 | 0.15 | -0.14 | -48.28% | 2 | 207 | 0.21 | 0.21 | 0.20 | -0.11 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 90.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 7 | 219 | 0.27 | 0.08 | 0.10 | -0.06 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 91.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 303 | 0.30 | 0.02 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 92.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 93.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 80 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:27 PM EST |
| 94.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 45 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:27 PM EST |
| 95.00 | 0.00 | 0.20 | 0.03 | -0.26 | -89.66% | 1 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 96.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 52 | 1.24 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:27 PM EST |
| 97.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:27 PM EST |
| 98.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:27 PM EST |
| 99.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 102.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 103.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 104.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 106.00 | 0.00 | 2.05 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 278 | 1.39 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:27 PM EST |
| 115.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 471 | 1.62 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:27 PM EST |
| 120.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.84 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:27 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 | 3.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:27 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 65 | 1.10 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:27 PM EST |
| 77.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 78.00 | 0.00 | 0.10 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 79.00 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:27 PM EST |
| 81.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 82.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:27 PM EST |
| 83.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:27 PM EST |
| 84.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:27 PM EST |
| 85.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.02 | 0.07 | -0.01 | 11/14/2024 | 11/20/2024 3:59:27 PM EST |
| 86.00 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 1 | 61 | 0.25 | -0.15 | 0.14 | -0.07 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 87.00 | 0.15 | 0.25 | 0.15 | -0.07 | -31.82% | 12 | 158 | 0.18 | -0.31 | 0.22 | -0.12 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 88.00 | 0.45 | 0.60 | 0.47 | -0.18 | -27.70% | 23 | 180 | 0.16 | -0.55 | 0.26 | -0.13 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 89.00 | 0.15 | 1.30 | 1.05 | -1.07 | -50.48% | 3 | 47 | 0.40 | -0.79 | 0.20 | -0.11 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 90.00 | 0.90 | 2.45 | 2.05 | -1.03 | -33.45% | 2 | 46 | 0.38 | -0.92 | 0.10 | -0.06 | 11/20/2024 | 11/20/2024 3:59:27 PM EST |
| 91.00 | 1.80 | 4.20 | 3.93 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.98 | 0.03 | -0.01 | 11/8/2024 | 11/20/2024 3:59:27 PM EST |
| 92.00 | 2.15 | 5.80 | 5.95 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:27 PM EST |
| 93.00 | 3.00 | 6.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 94.00 | 4.00 | 7.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 95.00 | 5.00 | 9.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 96.00 | 6.10 | 9.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 97.00 | 7.00 | 11.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 98.00 | 8.70 | 11.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 99.00 | 9.70 | 11.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 100.00 | 10.00 | 14.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 101.00 | 11.00 | 14.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 102.00 | 12.30 | 15.60 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 103.00 | 13.20 | 16.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 104.00 | 14.00 | 18.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 105.00 | 15.20 | 18.80 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 106.00 | 16.00 | 19.60 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 110.00 | 20.20 | 23.80 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 115.00 | 25.00 | 29.00 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST | |||
| 120.00 | 30.00 | 33.70 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:27 PM EST |