SO opsiyon zinciri The Southern Company

Vade Cboe delayed options data · itibarıyla 09:43 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±5.4% (84.47–94.07) · ATM IV 21.7% · P/C açık pozisyon 0.52

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
37.50	41.60			102.7%	1.00	0.0001	0.000	50	0	2.15			141.9%	-0.00	0.0002	-0.001
32.50	36.70			73.2%	1.00	0.0002	0.000	55	0	2.15			122.4%	-0.00	0.0003	-0.001
27.50	31.60		3	57.6%	1.00	0.0004	0.000	60	0	0.1000		1	58.7%	-0.00	0.0007	-0.002
22.50	26.70		3	52.5%	1.00	0.0010	0.000	65	0	0.1500		86	50.7%	-0.01	0.0016	-0.003
17.80	21.70		51	50.6%	0.99	0.0025	-0.001	70	0	0.3000		88	45.0%	-0.01	0.0037	-0.005
14.00	16.40		13	51.1%	0.98	0.0067	-0.005	75	0.1000	0.2000	13	273	33.9%	-0.03	0.0090	-0.010
12.50	14.30			49.3%	0.97	0.0100	-0.008	77	0	2.30			51.3%	-0.05	0.0130	-0.013
11.20	13.80		2	39.4%	0.96	0.0111	-0.009	77.5	0.1000	1.00		364	39.1%	-0.06	0.0142	-0.013
11.40	13.30			45.4%	0.96	0.0123	-0.010	78	0	1.60			42.5%	-0.06	0.0156	-0.014
10.60	12.30			44.2%	0.95	0.0151	-0.011	79	0	0.8000			32.0%	-0.07	0.0188	-0.016
9.60	11.40		12	41.9%	0.94	0.0185	-0.013	80	0.2000	0.3500	89	676	26.6%	-0.09	0.0225	-0.018
8.70	10.40			39.6%	0.92	0.0227	-0.015	81	0	1.10			29.7%	-0.11	0.0270	-0.020
7.70	9.50			37.3%	0.90	0.0277	-0.018	82	0	1.25			28.2%	-0.13	0.0323	-0.022
7.30	9.10		1,947	37.0%	0.89	0.0306	-0.019	82.5	0.3500	0.5000	42	562	23.5%	-0.15	0.0352	-0.023
6.80	8.60			35.4%	0.88	0.0338	-0.021	83	0.2500	0.6000	10		22.2%	-0.16	0.0384	-0.024
5.90	7.60			32.8%	0.84	0.0408	-0.023	84	0.5500	0.7500	1		22.8%	-0.20	0.0453	-0.027
5.10	5.90	5	715	26.2%	0.81	0.0487	-0.026	85	0.4500	1.20	9	1,563	22.1%	-0.24	0.0527	-0.029
4.20	5.80			28.8%	0.76	0.0571	-0.029	86	0.9500	1.35	1		22.5%	-0.29	0.0601	-0.031
3.50	4.00			22.3%	0.70	0.0655	-0.031	87	1.25	1.50	7		21.2%	-0.35	0.0670	-0.033
3.20	3.70	27	1,769	22.6%	0.67	0.0694	-0.033	87.5	1.40	1.85	23	799	21.7%	-0.39	0.0699	-0.033
2.85	3.30			21.9%	0.63	0.0727	-0.033	88	1.60	1.85	11		20.6%	-0.42	0.0724	-0.033
2.25	3.60	2		26.0%	0.56	0.0777	-0.034	89	1.45	2.30	1		17.4%	-0.50	0.0754	-0.033
1.80	2.35	29	2,048	22.4%	0.48	0.0794	-0.034	90	2.50	2.95	182	1,325	20.3%	-0.57	0.0752	-0.032
1.35	1.65	23		20.9%	0.40	0.0774	-0.033	91	3.10	4.20			23.3%	-0.64	0.0718	-0.030
1.00	1.50	2		22.0%	0.33	0.0722	-0.031	92	2.95	4.20			14.7%	-0.71	0.0658	-0.028
0.9000	1.10	9	1,785	20.9%	0.30	0.0686	-0.029	92.5	3.60	4.60	2	597	16.3%	-0.74	0.0621	-0.026
0.7500	0.9500	3		20.7%	0.27	0.0646	-0.028	93	3.20	5.80			16.2%	-0.77	0.0582	-0.025
0.5500	1.15	4		23.6%	0.21	0.0561	-0.025	94	4.10	6.00				-0.82	0.0502	-0.022
0.3500	0.8000	8	1,736	22.6%	0.17	0.0476	-0.022	95	5.40	6.70		760		-0.85	0.0423	-0.019
0.2500	0.6500	342		23.0%	0.13	0.0398	-0.019	96	5.90	7.60				-0.88	0.0352	-0.016
0	0.9500			25.6%	0.11	0.0329	-0.016	97	6.80	8.50				-0.91	0.0291	-0.013
0.1500	0.3000	72	1,688	21.7%	0.09	0.0299	-0.015	97.5	7.30	9.00		49		-0.92	0.0264	-0.012
0	0.9500			27.7%	0.08	0.0271	-0.014	98	7.70	9.50				-0.93	0.0240	-0.011
0.0500	1.80			36.9%	0.07	0.0222	-0.012	99	8.70	10.40				-0.94	0.0197	-0.009
0.0500	0.1500	2	944	22.2%	0.05	0.0182	-0.010	100	9.10	11.40		275		-0.95	0.0162	-0.008
0	2.20			43.8%	0.04	0.0150	-0.009	101	10.50	12.40				-0.96	0.0134	-0.006
0	2.20			46.0%	0.04	0.0124	-0.008	102	11.50	13.30				-0.97	0.0111	-0.005
0	2.15		1,356	51.8%	0.02	0.0071	-0.005	105	14.00	17.90				-0.98	0.0064	-0.003
0	0.2500	3	251	37.8%	0.01	0.0031	-0.003	110	19.00	23.00				-0.99	0.0028	0.000
0	2.15		37	69.7%	0.00	0.0015	-0.002	115	23.90	27.80				-1.00	0.0014	0.000
0	0.3500		2	52.9%	0.00	0.0008	-0.001	120	28.90	33.00				-1.00	0.0007	0.000
0	2.15		1	84.9%	0.00	0.0004	-0.001	125	33.90	38.00				-1.00	0.0004	0.000
0	2.15		1	91.7%	0.00	0.0003	-0.000	130	38.90	43.00				-1.00	0.0002	0.000

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Nov 20, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

SO opsiyon zinciri The Southern Company

Volatilite gülümsemesi — Nov 20, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim