Options Chain for SOUTHERN CO COM (SO) - $73.21 as of 4/29/2024 2:19:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.30 | 31.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 50.00 | 23.20 | 26.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 55.00 | 17.30 | 21.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 57.00 | 15.30 | 17.60 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 58.00 | 14.30 | 18.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 59.00 | 13.30 | 16.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 60.00 | 12.30 | 15.30 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 61.00 | 11.30 | 14.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 62.00 | 10.30 | 14.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 63.00 | 9.40 | 13.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 64.00 | 8.40 | 12.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 65.00 | 7.40 | 11.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 66.00 | 7.20 | 9.30 | % | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 67.00 | 5.50 | 9.00 | % | 0 | 0 | 0.62 | 0.98 | 0.03 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 68.00 | 4.50 | 8.00 | % | 0 | 0 | 0.50 | 0.95 | 0.04 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 69.00 | 5.30 | 5.70 | 1.60 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.90 | 0.05 | -0.01 | 4/17/2024 | 4/29/2024 11:58:57 AM EST |
| 70.00 | 4.50 | 5.10 | 1.01 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.84 | 0.07 | -0.01 | 4/15/2024 | 4/29/2024 11:58:57 AM EST |
| 71.00 | 3.60 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 30 | 0.21 | 0.77 | 0.08 | -0.02 | 4/25/2024 | 4/29/2024 11:58:57 AM EST |
| 72.00 | 2.85 | 4.40 | 2.65 | 0.00 | 0.00% | 0 | 126 | 0.19 | 0.69 | 0.09 | -0.02 | 4/23/2024 | 4/29/2024 11:58:57 AM EST |
| 73.00 | 2.10 | 2.25 | 2.00 | 0.00 | 0.00% | 0 | 19 | 0.18 | 0.60 | 0.10 | -0.02 | 4/23/2024 | 4/29/2024 11:58:57 AM EST |
| 74.00 | 1.50 | 1.65 | 1.60 | +0.25 | +18.52% | 20 | 22 | 0.18 | 0.49 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 11:58:57 AM EST |
| 75.00 | 1.00 | 1.15 | 1.00 | +0.19 | +23.46% | 1 | 166 | 0.17 | 0.39 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 11:58:57 AM EST |
| 76.00 | 0.60 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.17 | 0.29 | 0.09 | -0.02 | 4/23/2024 | 4/29/2024 11:58:57 AM EST |
| 77.00 | 0.35 | 0.45 | % | 0 | 0 | 0.16 | 0.20 | 0.08 | -0.01 | 4/29/2024 11:58:57 AM EST | |||
| 78.00 | 0.15 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 8 | 0.16 | 0.13 | 0.06 | -0.01 | 4/24/2024 | 4/29/2024 11:58:57 AM EST |
| 79.00 | 0.05 | 0.20 | % | 0 | 0 | 0.16 | 0.08 | 0.04 | -0.01 | 4/29/2024 11:58:57 AM EST | |||
| 80.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 11:58:57 AM EST |
| 81.00 | 0.00 | 1.00 | % | 0 | 0 | 0.38 | 0.03 | 0.02 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 82.00 | 0.00 | 0.50 | % | 0 | 0 | 0.32 | 0.02 | 0.01 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 83.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 84.00 | 0.00 | 1.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 86.00 | 0.00 | 1.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 90.00 | 0.00 | 0.05 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 58.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 59.00 | 0.00 | 2.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 61.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 62.00 | 0.00 | 0.55 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 63.00 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 11:58:57 AM EST |
| 64.00 | 0.00 | 0.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 65.00 | 0.05 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 11:58:57 AM EST |
| 66.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 11:58:57 AM EST |
| 67.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 5,001 | 0.22 | -0.02 | 0.03 | 0.00 | 4/24/2024 | 4/29/2024 11:58:57 AM EST |
| 68.00 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 5,008 | 0.21 | -0.05 | 0.04 | 0.00 | 4/22/2024 | 4/29/2024 11:58:57 AM EST |
| 69.00 | 0.25 | 0.30 | 1.40 | 0.00 | 0.00% | 0 | 2,504 | 0.21 | -0.10 | 0.05 | -0.01 | 4/18/2024 | 4/29/2024 11:58:57 AM EST |
| 70.00 | 0.35 | 0.45 | 0.69 | 0.00 | 0.00% | 0 | 2,505 | 0.20 | -0.16 | 0.07 | -0.01 | 4/23/2024 | 4/29/2024 11:58:57 AM EST |
| 71.00 | 0.50 | 0.60 | 1.10 | 0.00 | 0.00% | 0 | 8 | 0.19 | -0.23 | 0.08 | -0.02 | 4/22/2024 | 4/29/2024 11:58:57 AM EST |
| 72.00 | 0.75 | 0.85 | 1.66 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.31 | 0.09 | -0.02 | 4/22/2024 | 4/29/2024 11:58:57 AM EST |
| 73.00 | 1.05 | 1.20 | 1.30 | % | 4 | 0 | 0.18 | -0.40 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 11:58:57 AM EST | |
| 74.00 | 1.50 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 10 | 0.18 | -0.51 | 0.11 | -0.02 | 4/24/2024 | 4/29/2024 11:58:57 AM EST |
| 75.00 | 2.05 | 2.20 | % | 0 | 0 | 0.18 | -0.61 | 0.10 | -0.02 | 4/29/2024 11:58:57 AM EST | |||
| 76.00 | 2.70 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.71 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 11:58:57 AM EST |
| 77.00 | 3.40 | 3.70 | % | 0 | 0 | 0.19 | -0.80 | 0.08 | -0.01 | 4/29/2024 11:58:57 AM EST | |||
| 78.00 | 4.30 | 4.60 | % | 0 | 0 | 0.32 | -0.87 | 0.06 | -0.01 | 4/29/2024 11:58:57 AM EST | |||
| 79.00 | 5.10 | 6.40 | % | 0 | 0 | 0.37 | -0.92 | 0.04 | -0.01 | 4/29/2024 11:58:57 AM EST | |||
| 80.00 | 5.00 | 8.40 | % | 0 | 0 | 0.51 | -0.95 | 0.03 | -0.01 | 4/29/2024 11:58:57 AM EST | |||
| 81.00 | 5.50 | 8.20 | % | 0 | 0 | 0.47 | -0.97 | 0.02 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 82.00 | 6.60 | 10.30 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 83.00 | 7.40 | 11.10 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 84.00 | 8.40 | 11.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 85.00 | 9.40 | 13.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 86.00 | 10.40 | 13.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST | |||
| 90.00 | 14.40 | 18.30 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:57 AM EST |