SO option chain The Southern Company
Cboe delayed options data · के अनुसार 03:38 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±2.8% (84.90–89.80) · ATM IV 16.4% · P/C open interest 0.70
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 41.00 | 44.40 | 5 | 154.8% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.2000 | 145.6% | -0.00 | 0.0002 | -0.002 | |||
| 38.30 | 41.90 | 5 | 122.1% | 1.00 | 0.0002 | 0.000 | 47.5 | 0 | 0.3000 | 10 | 143.1% | -0.00 | 0.0002 | -0.002 | ||
| 35.80 | 39.40 | 111.0% | 1.00 | 0.0003 | 0.000 | 50 | 0 | 0.0500 | 4 | 104.8% | -0.00 | 0.0003 | -0.002 | |||
| 31.00 | 32.70 | 1.00 | 0.0005 | 0.000 | 55 | 0 | 0.0500 | 88.3% | -0.00 | 0.0005 | -0.003 | |||||
| 25.80 | 29.40 | 71.2% | 1.00 | 0.0009 | -0.001 | 60 | 0 | 0.0500 | 2 | 73.1% | -0.00 | 0.0009 | -0.004 | |||
| 21.00 | 24.40 | 72.5% | 0.99 | 0.0018 | -0.003 | 65 | 0 | 0.1000 | 32 | 64.5% | -0.01 | 0.0018 | -0.006 | |||
| 16.00 | 19.40 | 6 | 55.8% | 0.99 | 0.0037 | -0.006 | 70 | 0 | 0.1000 | 1,626 | 50.2% | -0.01 | 0.0037 | -0.009 | ||
| 11.90 | 14.50 | 1 | 61.5% | 0.97 | 0.0087 | -0.012 | 75 | 0 | 0.0500 | 2,267 | 33.1% | -0.03 | 0.0088 | -0.013 | ||
| 9.40 | 12.00 | 51.7% | 0.96 | 0.0141 | -0.015 | 77.5 | 0 | 1.50 | 10 | 56.0% | -0.04 | 0.0142 | -0.017 | |||
| 9.10 | 10.90 | 43.9% | 0.95 | 0.0156 | -0.016 | 78 | 0 | 1.45 | 53.3% | -0.05 | 0.0158 | -0.018 | ||||
| 7.20 | 10.50 | 35.3% | 0.94 | 0.0194 | -0.018 | 79 | 0 | 1.80 | 53.2% | -0.06 | 0.0195 | -0.020 | ||||
| 7.00 | 9.60 | 1 | 44.2% | 0.93 | 0.0241 | -0.021 | 80 | 0 | 1.00 | 2,331 | 39.9% | -0.07 | 0.0244 | -0.022 | ||
| 5.60 | 8.00 | 26.7% | 0.92 | 0.0304 | -0.023 | 81 | 0 | 1.75 | 44.2% | -0.09 | 0.0307 | -0.024 | ||||
| 5.10 | 7.40 | 34.9% | 0.89 | 0.0386 | -0.026 | 82 | 0 | 1.80 | 40.3% | -0.11 | 0.0391 | -0.027 | ||||
| 4.60 | 6.60 | 29.6% | 0.88 | 0.0436 | -0.027 | 82.5 | 0 | 0.9500 | 168 | 29.6% | -0.12 | 0.0442 | -0.028 | |||
| 4.40 | 6.10 | 1 | 2 | 30.7% | 0.86 | 0.0494 | -0.029 | 83 | 0.1500 | 0.4500 | 3 | 23.6% | -0.14 | 0.0501 | -0.030 | |
| 3.20 | 5.30 | 26.5% | 0.82 | 0.0634 | -0.032 | 84 | 0 | 2.20 | 1 | 34.6% | -0.18 | 0.0645 | -0.033 | |||
| 2.85 | 3.40 | 2 | 19.9% | 0.77 | 0.0810 | -0.035 | 85 | 0.3500 | 1.05 | 1,925 | 23.3% | -0.24 | 0.0826 | -0.036 | ||
| 1.50 | 3.70 | 22.7% | 0.69 | 0.1012 | -0.038 | 86 | 0.5500 | 0.9500 | 13 | 19.3% | -0.32 | 0.1036 | -0.039 | |||
| 0.7500 | 2.25 | 1 | 15.7% | 0.58 | 0.1190 | -0.040 | 87 | 0.4500 | 1.70 | 3 | 18.4% | -0.43 | 0.1224 | -0.041 | ||
| 0.4000 | 1.95 | 58 | 15.0% | 0.53 | 0.1242 | -0.040 | 87.5 | 0.6500 | 1.90 | 2,139 | 17.9% | -0.49 | 0.1282 | -0.041 | ||
| 0.8000 | 1.20 | 1 | 13 | 15.9% | 0.46 | 0.1255 | -0.039 | 88 | 0.6000 | 2.20 | 227 | 16.0% | -0.55 | 0.1300 | -0.040 | |
| 0.6000 | 0.8500 | 1 | 25 | 17.4% | 0.34 | 0.1156 | -0.036 | 89 | 0.9500 | 3.10 | 3 | 22 | 15.8% | -0.68 | 0.1205 | -0.037 |
| 0.3500 | 0.5500 | 76 | 1,496 | 17.4% | 0.25 | 0.0957 | -0.032 | 90 | 2.65 | 3.80 | 1,664 | 23.4% | -0.78 | 0.1015 | -0.033 | |
| 0.0500 | 2.35 | 46 | 33.7% | 0.18 | 0.0748 | -0.028 | 91 | 1.90 | 4.40 | 5 | -0.85 | 0.0819 | -0.030 | |||
| 0 | 1.70 | 1,432 | 32.2% | 0.13 | 0.0574 | -0.024 | 92 | 3.40 | 5.30 | -0.90 | 0.0658 | -0.027 | ||||
| 0.0500 | 0.4000 | 559 | 21.3% | 0.11 | 0.0503 | -0.022 | 92.5 | 4.90 | 5.50 | 1,301 | 21.8% | -0.92 | 0.0599 | -0.026 | ||
| 0 | 0.9000 | 28 | 28.2% | 0.10 | 0.0441 | -0.021 | 93 | 4.40 | 6.30 | -0.93 | 0.0529 | -0.025 | ||||
| 0 | 2.15 | 69 | 43.7% | 0.08 | 0.0342 | -0.018 | 94 | 4.70 | 8.10 | 3 | -0.96 | 0.0408 | -0.023 | |||
| 0 | 0.2000 | 1 | 3,331 | 23.6% | 0.06 | 0.0268 | -0.016 | 95 | 5.70 | 8.30 | 132 | -0.97 | 0.0299 | -0.019 | ||
| 0 | 1.15 | 29 | 40.5% | 0.05 | 0.0213 | -0.014 | 96 | 7.20 | 10.10 | 1 | 29.2% | -0.98 | 0.0201 | -0.017 | ||
| 0 | 1.60 | 48.6% | 0.04 | 0.0171 | -0.012 | 97 | 7.70 | 10.30 | 1 | -0.99 | 0.0132 | -0.015 | ||||
| 0 | 0.2000 | 1,517 | 29.4% | 0.04 | 0.0154 | -0.011 | 97.5 | 8.20 | 10.70 | 2 | -0.99 | 0.0106 | -0.014 | |||
| 0 | 2.15 | 57.3% | 0.03 | 0.0139 | -0.011 | 98 | 8.70 | 12.10 | -0.99 | 0.0082 | -0.014 | |||||
| 0 | 2.15 | 60.5% | 0.03 | 0.0114 | -0.010 | 99 | 9.70 | 12.30 | -1.00 | 0.0049 | -0.013 | |||||
| 0 | 0.5000 | 6,408 | 42.1% | 0.02 | 0.0095 | -0.009 | 100 | 10.70 | 13.30 | -1.00 | 0.0027 | -0.013 | ||||
| 0 | 2.15 | 66.5% | 0.02 | 0.0079 | -0.008 | 101 | 11.70 | 14.30 | -1.00 | 0.0014 | -0.013 | |||||
| 0 | 2.00 | 1 | 67.8% | 0.02 | 0.0067 | -0.007 | 102 | 12.70 | 15.30 | -1.00 | 0.0008 | -0.013 | ||||
| 0 | 2.15 | 72.3% | 0.01 | 0.0057 | -0.006 | 103 | 13.70 | 17.10 | -1.00 | 0.0004 | -0.013 | |||||
| 0 | 0.2000 | 1,684 | 45.1% | 0.01 | 0.0042 | -0.005 | 105 | 15.70 | 19.10 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.1000 | 2,890 | 49.1% | 0.01 | 0.0022 | -0.004 | 110 | 20.70 | 24.10 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 1.00 | 142 | 84.8% | 0.00 | 0.0012 | -0.003 | 115 | 25.70 | 29.10 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 0.2500 | 67 | 73.6% | 0.00 | 0.0008 | -0.002 | 120 | 30.70 | 34.30 | -1.00 | 0.0000 | -0.013 | ||||
| 0 | 2.15 | 123.5% | 0.00 | 0.0005 | -0.001 | 125 | 35.70 | 39.10 | -1.00 | 0.0000 | -0.013 | |||||
| 0 | 2.15 | 4 | 133.0% | 0.00 | 0.0003 | -0.001 | 130 | 40.70 | 44.10 | -1.00 | 0.0000 | -0.013 | ||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs