Options Chain for SOUTHERN CO COM (SO) - $83.20 as of 2/4/2025 10:25:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.00 | 35.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 55.00 | 26.00 | 30.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 60.00 | 21.30 | 25.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 65.00 | 16.30 | 20.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 70.00 | 11.40 | 15.10 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 71.00 | 10.60 | 13.90 | % | 0 | 0 | 0.62 | 0.96 | 0.02 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 72.00 | 9.40 | 13.10 | % | 0 | 0 | 0.62 | 0.95 | 0.02 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 73.00 | 8.50 | 12.30 | % | 0 | 0 | 0.61 | 0.94 | 0.02 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 74.00 | 7.50 | 10.60 | % | 0 | 0 | 0.48 | 0.94 | 0.02 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 75.00 | 6.50 | 10.00 | % | 0 | 0 | 0.53 | 0.89 | 0.03 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 76.00 | 5.60 | 9.30 | % | 0 | 0 | 0.50 | 0.87 | 0.03 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 77.00 | 4.70 | 8.30 | % | 0 | 0 | 0.46 | 0.83 | 0.04 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 78.00 | 3.70 | 7.90 | % | 0 | 0 | 0.44 | 0.78 | 0.04 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 79.00 | 3.30 | 5.70 | % | 0 | 0 | 0.24 | 0.75 | 0.05 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 80.00 | 2.40 | 4.20 | % | 0 | 0 | 0.13 | 0.70 | 0.06 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 81.00 | 2.90 | 3.60 | % | 0 | 0 | 0.23 | 0.65 | 0.07 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 82.00 | 0.85 | 5.00 | % | 0 | 0 | 0.14 | 0.58 | 0.07 | -0.03 | 2/4/2025 3:59:37 PM EST | |||
| 83.00 | 0.00 | 2.30 | % | 0 | 0 | 0.20 | 0.51 | 0.08 | -0.03 | 2/4/2025 3:59:37 PM EST | |||
| 84.00 | 1.45 | 1.90 | % | 0 | 0 | 0.20 | 0.43 | 0.08 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 0.17 | 0.36 | 0.07 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 86.00 | 0.00 | 4.70 | % | 0 | 0 | 0.19 | 0.29 | 0.07 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 87.00 | 0.05 | 1.75 | % | 0 | 0 | 0.22 | 0.24 | 0.06 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 88.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.19 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:37 PM EST |
| 89.00 | 0.15 | 1.60 | % | 0 | 0 | 0.28 | 0.15 | 0.04 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 90.00 | 0.00 | 1.15 | % | 0 | 0 | 0.33 | 0.11 | 0.03 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 91.00 | 0.00 | 1.10 | % | 0 | 0 | 0.35 | 0.08 | 0.03 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 92.00 | 0.00 | 0.50 | % | 0 | 0 | 0.28 | 0.06 | 0.02 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 93.00 | 0.00 | 0.50 | % | 0 | 0 | 0.30 | 0.04 | 0.02 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 94.00 | 0.00 | 0.70 | % | 0 | 0 | 0.32 | 0.03 | 0.01 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 95.00 | 0.00 | 1.25 | % | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 70.00 | 0.00 | 1.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 71.00 | 0.00 | 0.50 | % | 0 | 0 | 0.39 | -0.04 | 0.02 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 72.00 | 0.00 | 0.55 | % | 0 | 0 | 0.38 | -0.05 | 0.02 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 73.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | -0.06 | 0.02 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 74.00 | 0.10 | 1.65 | % | 0 | 0 | 0.49 | -0.06 | 0.02 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 0.33 | -0.11 | 0.03 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 76.00 | 0.25 | 1.85 | % | 0 | 0 | 0.32 | -0.13 | 0.03 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 77.00 | 0.20 | 0.70 | % | 0 | 0 | 0.26 | -0.17 | 0.04 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 78.00 | 0.00 | 4.80 | % | 0 | 0 | 0.23 | -0.22 | 0.04 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 79.00 | 0.60 | 1.05 | % | 0 | 0 | 0.22 | -0.25 | 0.05 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 80.00 | 0.00 | 2.55 | % | 0 | 0 | 0.26 | -0.30 | 0.06 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 81.00 | 1.20 | 1.95 | % | 0 | 0 | 0.23 | -0.35 | 0.07 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 82.00 | 1.55 | 2.00 | % | 0 | 0 | 0.21 | -0.42 | 0.07 | -0.03 | 2/4/2025 3:59:37 PM EST | |||
| 83.00 | 0.10 | 4.90 | % | 0 | 0 | 0.20 | -0.49 | 0.08 | -0.03 | 2/4/2025 3:59:37 PM EST | |||
| 84.00 | 0.50 | 5.00 | % | 0 | 0 | 0.19 | -0.57 | 0.08 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 85.00 | 1.35 | 3.70 | % | 0 | 0 | 0.12 | -0.64 | 0.07 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 86.00 | 1.50 | 6.30 | % | 0 | 0 | 0.14 | -0.71 | 0.07 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 87.00 | 2.75 | 6.00 | % | 0 | 0 | 0.16 | -0.76 | 0.06 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 88.00 | 3.50 | 7.00 | % | 0 | 0 | 0.38 | -0.81 | 0.05 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 89.00 | 4.00 | 8.80 | % | 0 | 0 | 0.40 | -0.85 | 0.04 | -0.02 | 2/4/2025 3:59:37 PM EST | |||
| 90.00 | 5.40 | 8.80 | % | 0 | 0 | 0.41 | -0.89 | 0.03 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 91.00 | 6.40 | 9.50 | % | 0 | 0 | 0.40 | -0.92 | 0.03 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 92.00 | 7.30 | 10.90 | % | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 93.00 | 8.00 | 12.80 | % | 0 | 0 | 0.48 | -0.96 | 0.02 | -0.01 | 2/4/2025 3:59:37 PM EST | |||
| 94.00 | 9.60 | 12.60 | % | 0 | 0 | 0.48 | -0.97 | 0.01 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 95.00 | 10.30 | 14.30 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 100.00 | 15.50 | 19.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 105.00 | 20.80 | 23.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 110.00 | 25.00 | 29.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 115.00 | 30.00 | 34.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST | |||
| 120.00 | 35.00 | 39.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:37 PM EST |