Options Chain for SOUTHERN CO COM (SO) - $75.33 as of 5/2/2024 8:29:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.20 | 32.30 | % | 0 | 0 | 9.36 | 1.00 | 0.00 | -0.04 | 5/2/2024 4:00:02 PM EST | |||
| 50.00 | 23.20 | 27.30 | % | 0 | 0 | 7.88 | 1.00 | 0.00 | -0.05 | 5/2/2024 4:00:02 PM EST | |||
| 55.00 | 18.20 | 22.30 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | -0.05 | 5/2/2024 4:00:02 PM EST | |||
| 57.00 | 16.20 | 20.30 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | -0.05 | 5/2/2024 4:00:02 PM EST | |||
| 58.00 | 15.20 | 19.30 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | -0.05 | 5/2/2024 4:00:02 PM EST | |||
| 59.00 | 14.40 | 18.20 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | -0.05 | 5/2/2024 4:00:02 PM EST | |||
| 60.00 | 13.00 | 17.30 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | -0.06 | 5/2/2024 4:00:02 PM EST | |||
| 61.00 | 12.20 | 16.40 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | -0.06 | 5/2/2024 4:00:02 PM EST | |||
| 62.00 | 11.00 | 15.80 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | -0.06 | 5/2/2024 4:00:02 PM EST | |||
| 63.00 | 10.30 | 14.30 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | -0.06 | 5/2/2024 4:00:02 PM EST | |||
| 64.00 | 9.30 | 13.00 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | -0.06 | 5/2/2024 4:00:02 PM EST | |||
| 65.00 | 8.20 | 12.30 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | -0.06 | 5/2/2024 4:00:02 PM EST | |||
| 66.00 | 7.30 | 11.30 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.06 | 5/2/2024 4:00:02 PM EST | |||
| 67.00 | 6.30 | 10.30 | 6.70 | 0.00 | 0.00% | 0 | 108 | 3.52 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 68.00 | 5.30 | 9.30 | 5.94 | 0.00 | 0.00% | 0 | 6 | 3.11 | 1.00 | 0.00 | -0.06 | 4/25/2024 | 5/2/2024 4:00:02 PM EST |
| 69.00 | 4.30 | 8.30 | 5.66 | +0.76 | +15.51% | 2 | 41 | 2.87 | 1.00 | 0.00 | -0.06 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 70.00 | 3.30 | 7.30 | 5.41 | +0.46 | +9.30% | 6 | 122 | 2.70 | 1.00 | 0.00 | -0.06 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 71.00 | 2.25 | 6.30 | 4.25 | +1.07 | +33.65% | 13 | 246 | 2.15 | 1.00 | 0.00 | -0.07 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 72.00 | 1.25 | 5.40 | 3.67 | +1.27 | +52.92% | 117 | 2,398 | 0.63 | 1.00 | 0.00 | -0.07 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 73.00 | 0.55 | 4.20 | 2.51 | +0.66 | +35.68% | 14 | 344 | 0.59 | 1.00 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 74.00 | 0.05 | 2.55 | 1.50 | +0.45 | +42.86% | 37 | 386 | 0.71 | 0.98 | 0.13 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.60 | 0.50 | +0.05 | +11.12% | 295 | 202 | 0.21 | 0.74 | 0.56 | -0.17 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 76.00 | 0.05 | 0.55 | 0.15 | -0.02 | -11.77% | 33 | 162 | 0.16 | 0.18 | 0.29 | -0.07 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 77.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 274 | 119 | 0.33 | 0.01 | 0.01 | 0.00 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 78.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 79.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 81.00 | 0.00 | 1.30 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 82.00 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 83.00 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 84.00 | 0.00 | 1.35 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 86.00 | 0.00 | 2.15 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 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 | 5/2/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.05 | 5/2/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | -0.05 | 5/2/2024 4:00:02 PM EST | |||
| 57.00 | 0.00 | 2.10 | % | 0 | 0 | 5.98 | 0.00 | 0.00 | -0.05 | 5/2/2024 4:00:02 PM EST | |||
| 58.00 | 0.00 | 1.25 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | -0.05 | 5/2/2024 4:00:02 PM EST | |||
| 59.00 | 0.00 | 2.10 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | -0.05 | 5/2/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.10 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | -0.06 | 5/2/2024 4:00:02 PM EST | |||
| 61.00 | 0.00 | 1.25 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | -0.06 | 5/2/2024 4:00:02 PM EST | |||
| 62.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.82 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 5/2/2024 4:00:02 PM EST |
| 63.00 | 0.00 | 1.05 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | -0.06 | 5/2/2024 4:00:02 PM EST | |||
| 64.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 4 | 3.05 | 0.00 | 0.00 | -0.06 | 4/15/2024 | 5/2/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | -0.06 | 5/2/2024 4:00:02 PM EST | |||
| 66.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 23 | 1.47 | 0.00 | 0.00 | -0.06 | 4/15/2024 | 5/2/2024 4:00:02 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 62 | 1.33 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 5/2/2024 4:00:02 PM EST |
| 68.00 | 0.00 | 0.10 | 0.01 | -0.06 | -85.72% | 1 | 36 | 1.19 | 0.00 | 0.00 | -0.06 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.05 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.79 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 71.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.66 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 72.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 805 | 0.53 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/2/2024 4:00:02 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | -0.12 | -80.00% | 27 | 207 | 0.39 | 0.00 | 0.01 | -0.07 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 74.00 | 0.00 | 0.50 | 0.10 | -0.30 | -75.00% | 34 | 69 | 0.31 | -0.02 | 0.13 | -0.10 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 1.10 | 0.10 | -0.75 | -88.24% | 9 | 12 | 0.15 | -0.26 | 0.56 | -0.17 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 76.00 | 0.65 | 0.90 | 0.85 | -1.20 | -58.54% | 276 | 1 | 0.26 | -0.82 | 0.29 | -0.07 | 5/2/2024 | 5/2/2024 4:00:02 PM EST |
| 77.00 | 0.10 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.99 | 0.01 | 0.00 | 4/30/2024 | 5/2/2024 4:00:02 PM EST |
| 78.00 | 0.75 | 4.70 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 79.00 | 1.85 | 5.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 80.00 | 2.70 | 6.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 81.00 | 3.70 | 7.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 82.00 | 4.70 | 8.70 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 83.00 | 5.70 | 9.70 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 84.00 | 6.70 | 10.70 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 85.00 | 7.70 | 11.70 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 86.00 | 8.70 | 12.70 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 90.00 | 12.70 | 16.70 | % | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST | |||
| 95.00 | 17.70 | 21.70 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 5/2/2024 4:00:02 PM EST |