NYSE:SO - Southern Options Chain

Sign in or create an account to add this stock to your watchlist.
$46.89 +0.31 (+0.67 %)
(As of 11/19/2018 04:32 AM ET)
Previous Close$46.89
Today's Range$46.58 - $47.20
52-Week Range$42.38 - $52.00
Volume7.55 million shs
Average Volume6.32 million shs
Market Capitalization$48.24 billion
P/E Ratio15.53
Dividend Yield5.12%
Beta-0.09

Options Chain

Southern (NYSE:SO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/23/2018$65.00$0.010Call000.8910640.004994
11/23/2018$60.00$0.010Call000.697266 (+0.054474)0.006658
11/23/2018$55.00$0.010Call000.48125 (+0.047266)0.009263
11/23/2018$53.50$0.015Call000.4375 (+0.042615)0.0149
11/23/2018$53.00$0.015Call000.40755 (+0.038061)0.014748
11/23/2018$52.50$0.015Call000.382812 (+0.057322)0.016268
11/23/2018$52.00$0.015Call020.35755 (+0.049257)0.017919
11/23/2018$51.50$0.010Call000.3125 (+0.01875)0.012867
11/23/2018$51.00$0.015Call080.302077 (+0.033107)0.020593
11/23/2018$50.50$0.015Call000.271875 (+0.029687)0.021566
11/23/2018$50.00$0.015Call000.241455 (+0.026881)0.022852
11/23/2018$49.50$0.015Call000.213599 (+0.013981)0.025945
11/23/2018$49.00$0.020Call0390.195508 (-0.008673)0.038603
11/23/2018$48.50$0.020Call000.160156 (-0.010359)0.043454
11/23/2018$48.00$0.040Call43241 (+41)0.148633 (-0.022735)0.086221
11/23/2018$47.50$0.115Call12424 (+24)0.152539 (-0.021631)0.200221
11/23/2018$47.00$0.270Call88265 (-2)0.129883 (-0.06336)0.634263
11/23/2018$46.50$0.665Call2000.031892
11/23/2018$46.00$1.170Call41870.044737
11/23/2018$45.50$1.585Call0000
11/23/2018$45.00$2.170Call385279 (-6)0.103
11/23/2018$44.50$2.295Call0000
11/23/2018$44.00$3.075Call15015500.141429
11/23/2018$43.50$3.275Call0000
11/23/2018$43.00$4.100Call04600.081818
11/23/2018$42.50$4.475Call0000
11/23/2018$42.00$5.225Call000.721875 (+0.133335)0.952052
11/23/2018$41.50$5.700Call000.716846 (-0.11334)0.979761
11/23/2018$41.00$6.100Call0000
11/23/2018$40.50$6.675Call000
11/23/2018$40.00$7.100Call0000
11/23/2018$39.00$7.100Call0000
11/23/2018$38.00$8.275Call0400.203704
11/23/2018$37.00$9.150Call0000
11/23/2018$36.00$10.200Call0000
11/23/2018$35.00$11.225Call0000
11/23/2018$30.00$16.700Call0000
11/23/2018$65.00$17.850Put00
11/23/2018$60.00$12.650Put000
11/23/2018$55.00$7.550Put000
11/23/2018$53.50$7.475Put000.939395 (+0.448808)-0.8267
11/23/2018$53.00$6.450Put000.47373-0.970517
11/23/2018$52.50$5.875Put000
11/23/2018$52.00$5.425Put000.34375 (+0.05625)-0.989558
11/23/2018$51.50$5.325Put000.687449 (+0.346713)-0.828771
11/23/2018$51.00$4.425Put000.2875 (-0.108984)-0.988427
11/23/2018$50.50$3.650Put000
11/23/2018$50.00$3.475Put000.320997 (+0.083838)-0.935637
11/23/2018$49.50$2.780Put000
11/23/2018$49.00$2.525Put000.288469-0.882789
11/23/2018$48.50$2.100Put000.290877 (+0.148238)-0.822892
11/23/2018$48.00$1.600Put000.243156 (+0.096769)-0.795873
11/23/2018$47.50$1.130Put000.20459 (+0.041751)-0.737157
11/23/2018$47.00$0.680Put020.164648 (-0.011426)-0.640786
11/23/2018$46.50$0.390Put1000.159668 (-0.026367)-0.461156
11/23/2018$46.00$0.245Put96370.178711 (-0.008301)-0.307286
11/23/2018$45.50$0.130Put000.183481 (-0.009911)-0.184472
11/23/2018$45.00$0.070Put086 (-3)0.19382 (-0.00651)-0.106241
11/23/2018$44.50$0.035Put000.202539 (-0.002881)-0.056627
11/23/2018$44.00$0.025Put0370.226185 (-0.00841)-0.039313
11/23/2018$43.50$0.020Put000.255533 (+0.004746)-0.028802
11/23/2018$43.00$0.030Put0420.308497 (+0.012365)-0.034274
11/23/2018$42.50$0.015Put000.30573 (+0.002827)-0.01801
11/23/2018$42.00$0.015Put050.342872 (+0.006492)-0.017271
11/23/2018$41.50$0.015Put000.377344 (+0.013491)-0.015865
11/23/2018$41.00$0.015Put000.412175 (+0.010912)-0.014662
11/23/2018$40.50$0.015Put000.448206 (+0.033049)-0.013799
11/23/2018$40.00$0.015Put000.482446 (+0.037433)-0.012601
11/23/2018$39.00$0.015Put000.556173 (+0.06116)-0.011296
11/23/2018$38.00$0.015Put010.624114 (+0.063133)-0.009792
11/23/2018$37.00$0.015Put000.694246 (+0.065169)-0.00896
11/23/2018$36.00$0.010Put0170.719246 (+0.030184)-0.005519
11/23/2018$35.00$0.015Put000.835352 (+0.07389)-0.007401
11/23/2018$30.00$0.015Put001.225 (+0.05469)-0.004875
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/19/2018 by MarketBeat.com Staff

Featured Article: What is Cost of Capital?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel