Options Chain for SOUTHERN CO COM (SO) - $84.00 as of 1/22/2025 9:22:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.20 | 46.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 42.50 | 39.70 | 43.40 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 37.20 | 40.70 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 47.50 | 34.70 | 38.50 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 32.20 | 36.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 27.30 | 31.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 22.30 | 25.90 | 24.33 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 17.30 | 21.00 | 19.57 | 0.00 | 0.00% | 0 | 12 | 1.05 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 12.50 | 15.90 | 11.92 | 0.00 | 0.00% | 0 | 49 | 0.72 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 72.00 | 10.40 | 14.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 72.50 | 9.90 | 13.60 | 10.24 | 0.00 | 0.00% | 0 | 8 | 0.76 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 9.40 | 13.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 74.00 | 8.40 | 12.10 | % | 0 | 0 | 0.63 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 7.90 | 10.80 | 9.40 | 0.00 | 0.00% | 0 | 116 | 0.61 | 0.96 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 6.50 | 10.30 | % | 0 | 0 | 0.61 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 77.00 | 5.50 | 9.30 | % | 0 | 0 | 0.59 | 0.93 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 77.50 | 5.40 | 8.60 | 6.20 | 0.00 | 0.00% | 0 | 517 | 0.52 | 0.91 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 5.10 | 7.80 | % | 0 | 0 | 0.53 | 0.90 | 0.04 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 79.00 | 4.60 | 6.40 | % | 0 | 0 | 0.45 | 0.85 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 4.60 | 4.90 | 4.65 | -1.15 | -19.83% | 12 | 447 | 0.26 | 0.81 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 81.00 | 3.70 | 4.00 | 4.70 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.76 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 82.00 | 2.95 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.70 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 82.50 | 2.60 | 2.80 | 2.55 | -0.89 | -25.88% | 5 | 516 | 0.20 | 0.67 | 0.07 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 83.00 | 2.25 | 2.45 | 2.20 | -1.00 | -31.25% | 7 | 53 | 0.38 | 0.63 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 84.00 | 1.65 | 1.85 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.56 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 1.20 | 1.30 | 1.28 | -0.31 | -19.50% | 52 | 1,829 | 0.18 | 0.48 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 86.00 | 0.80 | 0.90 | 0.80 | -0.48 | -37.50% | 2 | 45 | 0.17 | 0.39 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 87.00 | 0.50 | 0.60 | 0.82 | 0.00 | 0.00% | 0 | 20 | 0.17 | 0.31 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 87.50 | 0.40 | 0.50 | 0.50 | -0.16 | -24.25% | 42 | 3,239 | 0.17 | 0.27 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 88.00 | 0.30 | 0.40 | 0.40 | -0.10 | -20.00% | 1 | 150 | 0.17 | 0.23 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 89.00 | 0.15 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 33 | 0.25 | 0.17 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.10 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 987 | 0.17 | 0.12 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 91.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.18 | 0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 92.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 92.50 | 0.05 | 0.10 | 0.05 | -0.04 | -44.45% | 2 | 2,179 | 0.21 | 0.04 | 0.02 | -0.01 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 93.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.04 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 94.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.03 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 473 | 0.48 | 0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 97.50 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 228 | 0.61 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 158 | 0.53 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 51 | 0.82 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.83 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.65 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 1/21/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.67 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 78 | 0.35 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 72.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 72.50 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 77 | 0.52 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 73.00 | 0.00 | 1.40 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 74.00 | 0.10 | 0.20 | % | 0 | 0 | 0.45 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.15 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 237 | 0.28 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 76.00 | 0.20 | 0.30 | % | 0 | 0 | 0.40 | -0.04 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 77.00 | 0.25 | 0.35 | % | 0 | 0 | 0.38 | -0.07 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 77.50 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 669 | 0.24 | -0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 78.00 | 0.30 | 0.45 | % | 0 | 0 | 0.36 | -0.10 | 0.04 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 79.00 | 0.45 | 0.55 | % | 0 | 0 | 0.21 | -0.15 | 0.04 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.60 | 0.70 | 0.70 | +0.21 | +42.86% | 4 | 1,513 | 0.22 | -0.19 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 81.00 | 0.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.24 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 82.00 | 1.05 | 1.20 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 82.50 | 1.20 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 580 | 0.24 | -0.33 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 83.00 | 1.40 | 1.60 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.20 | -0.37 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 84.00 | 1.80 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.44 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 85.00 | 2.30 | 2.60 | 1.94 | 0.00 | 0.00% | 0 | 668 | 0.21 | -0.52 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 86.00 | 3.00 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.61 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 87.00 | 3.70 | 4.00 | % | 0 | 0 | 0.25 | -0.69 | 0.08 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 87.50 | 3.90 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 560 | 0.38 | -0.73 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 88.00 | 4.00 | 5.10 | % | 0 | 0 | 0.36 | -0.77 | 0.07 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 89.00 | 4.90 | 7.00 | % | 0 | 0 | 0.41 | -0.83 | 0.06 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 90.00 | 4.70 | 8.30 | 10.50 | 0.00 | 0.00% | 0 | 329 | 0.43 | -0.88 | 0.04 | -0.01 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 91.00 | 5.60 | 9.40 | % | 0 | 0 | 0.45 | -0.91 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 92.00 | 6.60 | 10.40 | % | 0 | 0 | 0.48 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 92.50 | 7.10 | 10.90 | 10.31 | 0.00 | 0.00% | 0 | 59 | 0.49 | -0.96 | 0.02 | -0.01 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 93.00 | 7.60 | 11.40 | % | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 94.00 | 8.60 | 12.30 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 9.50 | 13.30 | 7.60 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.99 | 0.01 | 0.00 | 11/25/2024 | 1/21/2025 3:59:55 PM EST |
| 96.00 | 10.50 | 14.30 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 97.50 | 12.00 | 15.80 | 8.30 | 0.00 | 0.00% | 0 | 112 | 0.62 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 14.60 | 18.30 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 19.50 | 23.30 | 15.28 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 24.50 | 28.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 115.00 | 29.40 | 33.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 120.00 | 34.50 | 38.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 39.40 | 43.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 44.50 | 48.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |