Options Chain for SOUTHERN CO COM (SO) - $75.33 as of 5/3/2024 3:08:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 28.90 | 32.50 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 50.00 | 23.80 | 27.70 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 55.00 | 18.80 | 22.70 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 57.00 | 16.80 | 20.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 58.00 | 15.80 | 19.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 59.00 | 14.80 | 18.70 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 60.00 | 13.80 | 17.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 61.00 | 12.80 | 16.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 62.00 | 11.80 | 15.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 63.00 | 10.80 | 14.70 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 64.00 | 9.50 | 13.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 65.00 | 8.80 | 12.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 66.00 | 7.80 | 11.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 67.00 | 7.00 | 10.70 | 8.43 | +1.58 | +23.07% | 98 | 3 | 1.28 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 68.00 | 5.90 | 9.40 | 7.25 | -0.48 | -6.21% | 6 | 4 | 1.09 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 69.00 | 4.80 | 8.60 | 3.82 | 0.00 | 0.00% | 0 | 163 | 0.77 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:56 PM EST |
| 70.00 | 3.80 | 7.60 | 2.77 | 0.00 | 0.00% | 0 | 120 | 0.92 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:56 PM EST |
| 71.00 | 2.85 | 6.60 | 3.47 | 0.00 | 0.00% | 0 | 119 | 0.89 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 3:59:56 PM EST |
| 72.00 | 2.00 | 5.80 | 3.60 | +0.11 | +3.16% | 25 | 79 | 0.77 | 1.00 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 73.00 | 0.95 | 4.30 | 2.15 | 0.00 | 0.00% | 0 | 2,221 | 0.30 | 0.99 | 0.04 | -0.02 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 74.00 | 1.95 | 2.45 | 1.30 | -0.35 | -21.22% | 2 | 34 | 0.19 | 0.93 | 0.12 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 75.00 | 1.10 | 1.25 | 1.15 | +0.40 | +53.34% | 56 | 42 | 0.14 | 0.77 | 0.24 | -0.04 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 76.00 | 0.50 | 0.65 | 0.45 | -0.15 | -25.00% | 151 | 137 | 0.13 | 0.51 | 0.28 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 77.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 114 | 0.13 | 0.26 | 0.20 | -0.03 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 78.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.17 | 0.09 | 0.09 | -0.02 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 79.00 | 0.00 | 2.00 | % | 0 | 0 | 0.79 | 0.02 | 0.03 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:56 PM EST |
| 81.00 | 0.00 | 0.10 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 82.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 83.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 84.00 | 0.00 | 2.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 86.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 87.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 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 | 2.15 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 57.00 | 0.00 | 2.15 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 59.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 61.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:56 PM EST | |||
| 62.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.85 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 5/3/2024 3:59:56 PM EST |
| 63.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 5/3/2024 3:59:56 PM EST |
| 64.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 5/3/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.57 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 5/3/2024 3:59:56 PM EST |
| 66.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.48 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:56 PM EST |
| 67.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:56 PM EST |
| 68.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 324 | 0.52 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 3:59:56 PM EST |
| 69.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 155 | 0.58 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 242 | 1.11 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:56 PM EST |
| 71.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 204 | 0.77 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 16 | 85 | 0.23 | 0.00 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 73.00 | 0.00 | 0.10 | 0.07 | -0.03 | -30.00% | 15 | 167 | 0.21 | -0.01 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 74.00 | 0.00 | 0.15 | 0.10 | -0.10 | -50.00% | 13 | 22 | 0.17 | -0.07 | 0.12 | -0.03 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 75.00 | 0.15 | 0.30 | 0.30 | -0.30 | -50.00% | 4 | 20 | 0.14 | -0.23 | 0.24 | -0.04 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 76.00 | 0.55 | 0.65 | 0.69 | -0.41 | -37.28% | 4 | 14 | 0.14 | -0.49 | 0.28 | -0.05 | 5/3/2024 | 5/3/2024 3:59:56 PM EST |
| 77.00 | 0.90 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 120 | 0.22 | -0.74 | 0.20 | -0.03 | 5/2/2024 | 5/3/2024 3:59:56 PM EST |
| 78.00 | 0.40 | 4.20 | % | 0 | 0 | 0.70 | -0.91 | 0.09 | -0.02 | 5/3/2024 3:59:56 PM EST | |||
| 79.00 | 1.45 | 5.30 | % | 0 | 0 | 0.73 | -0.98 | 0.03 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 80.00 | 2.45 | 6.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 81.00 | 3.50 | 7.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 82.00 | 4.50 | 8.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 83.00 | 5.50 | 9.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 84.00 | 6.50 | 10.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 85.00 | 7.60 | 11.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 86.00 | 8.50 | 12.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 87.00 | 9.50 | 13.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 90.00 | 12.40 | 16.30 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST | |||
| 95.00 | 17.40 | 21.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:56 PM EST |