Options Chain for SOUTHERN CO COM (SO) - $90.10 as of 3/11/2025 9:08:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.50 | 42.10 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 55.00 | 33.30 | 37.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 60.00 | 28.20 | 32.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 65.00 | 23.30 | 27.20 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 70.00 | 18.50 | 22.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 71.00 | 17.00 | 21.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 72.00 | 16.60 | 20.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 3/11/2025 3:59:49 PM EST | |||
| 73.00 | 15.10 | 19.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 3/11/2025 3:59:49 PM EST | |||
| 74.00 | 14.20 | 18.50 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 3/11/2025 3:59:49 PM EST | |||
| 75.00 | 13.50 | 17.50 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 3/11/2025 3:59:49 PM EST | |||
| 76.00 | 12.20 | 17.00 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 3/11/2025 3:59:49 PM EST | |||
| 77.00 | 11.30 | 15.90 | % | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.03 | 3/11/2025 3:59:49 PM EST | |||
| 78.00 | 12.00 | 14.30 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.04 | 3/11/2025 3:59:49 PM EST | |||
| 79.00 | 9.70 | 13.40 | % | 0 | 0 | 0.84 | 0.95 | 0.01 | -0.04 | 3/11/2025 3:59:49 PM EST | |||
| 80.00 | 8.70 | 12.40 | % | 0 | 0 | 0.81 | 0.92 | 0.02 | -0.05 | 3/11/2025 3:59:49 PM EST | |||
| 81.00 | 7.80 | 11.50 | % | 0 | 0 | 0.76 | 0.91 | 0.02 | -0.05 | 3/11/2025 3:59:49 PM EST | |||
| 82.00 | 6.80 | 10.50 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.89 | 0.02 | -0.06 | 2/11/2025 | 3/11/2025 3:59:49 PM EST |
| 83.00 | 5.90 | 10.00 | 4.18 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.85 | 0.03 | -0.07 | 2/18/2025 | 3/11/2025 3:59:49 PM EST |
| 84.00 | 5.00 | 8.70 | 2.89 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.83 | 0.03 | -0.07 | 2/14/2025 | 3/11/2025 3:59:49 PM EST |
| 85.00 | 4.10 | 7.80 | 4.30 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.80 | 0.04 | -0.08 | 2/27/2025 | 3/11/2025 3:59:49 PM EST |
| 86.00 | 3.80 | 6.70 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.75 | 0.04 | -0.08 | 3/6/2025 | 3/11/2025 3:59:49 PM EST |
| 87.00 | 3.80 | 6.50 | 2.65 | 0.00 | 0.00% | 0 | 263 | 0.52 | 0.71 | 0.05 | -0.09 | 3/6/2025 | 3/11/2025 3:59:49 PM EST |
| 88.00 | 2.10 | 5.00 | 2.48 | 0.00 | 0.00% | 0 | 56 | 0.52 | 0.65 | 0.05 | -0.09 | 3/6/2025 | 3/11/2025 3:59:49 PM EST |
| 89.00 | 1.85 | 4.20 | 2.75 | -2.05 | -42.71% | 7 | 16 | 0.52 | 0.60 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 90.00 | 1.10 | 5.00 | 2.70 | -0.70 | -20.59% | 17 | 903 | 0.46 | 0.54 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 91.00 | 1.40 | 1.60 | 1.70 | -1.05 | -38.19% | 12 | 85 | 0.23 | 0.48 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 92.00 | 0.35 | 2.15 | 1.70 | -0.58 | -25.44% | 1 | 2,011 | 0.23 | 0.41 | 0.06 | -0.08 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 93.00 | 0.60 | 0.85 | 1.25 | +0.78 | +165.96% | 1 | 70 | 0.22 | 0.35 | 0.06 | -0.08 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 94.00 | 0.40 | 0.60 | 0.80 | -0.40 | -33.34% | 2 | 48 | 0.20 | 0.29 | 0.06 | -0.07 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 95.00 | 0.25 | 0.40 | 0.41 | -0.79 | -65.84% | 46 | 21 | 0.22 | 0.24 | 0.05 | -0.06 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 96.00 | 0.15 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 159 | 0.22 | 0.19 | 0.05 | -0.05 | 3/10/2025 | 3/11/2025 3:59:49 PM EST |
| 97.00 | 0.05 | 1.75 | % | 0 | 0 | 0.34 | 0.15 | 0.04 | -0.05 | 3/11/2025 3:59:49 PM EST | |||
| 98.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.12 | 0.04 | -0.04 | 3/10/2025 | 3/11/2025 3:59:49 PM EST |
| 99.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.09 | 0.03 | -0.03 | 3/11/2025 3:59:49 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.07 | 0.02 | -0.03 | 3/11/2025 3:59:49 PM EST | |||
| 101.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.05 | 0.02 | -0.02 | 3/11/2025 3:59:49 PM EST | |||
| 102.00 | 0.00 | 1.55 | % | 0 | 0 | 0.66 | 0.04 | 0.01 | -0.02 | 3/11/2025 3:59:49 PM EST | |||
| 103.00 | 0.00 | 2.00 | % | 0 | 0 | 0.76 | 0.03 | 0.01 | -0.01 | 3/11/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.55 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | -0.01 | 3/11/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 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 | 1.10 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.80 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/11/2025 3:59:49 PM EST |
| 71.00 | 0.00 | 1.85 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 72.00 | 0.00 | 2.05 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 3/11/2025 3:59:49 PM EST | |||
| 73.00 | 0.00 | 2.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 3/11/2025 3:59:49 PM EST | |||
| 74.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.02 | 3/11/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.05 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.02 | 3/11/2025 3:59:49 PM EST | |||
| 76.00 | 0.00 | 2.05 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.03 | 3/11/2025 3:59:49 PM EST | |||
| 77.00 | 0.00 | 2.00 | % | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.03 | 3/11/2025 3:59:49 PM EST | |||
| 78.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | -0.03 | 0.01 | -0.04 | 3/11/2025 3:59:49 PM EST | |||
| 79.00 | 0.05 | 2.15 | 0.09 | -0.34 | -79.07% | 20 | 5 | 0.59 | -0.05 | 0.01 | -0.04 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 80.00 | 0.10 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.08 | 0.02 | -0.05 | 2/13/2025 | 3/11/2025 3:59:49 PM EST |
| 81.00 | 0.10 | 0.25 | 0.68 | 0.00 | 0.00% | 0 | 13 | 0.31 | -0.09 | 0.02 | -0.05 | 2/20/2025 | 3/11/2025 3:59:49 PM EST |
| 82.00 | 0.15 | 0.70 | 0.31 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.11 | 0.02 | -0.06 | 2/28/2025 | 3/11/2025 3:59:49 PM EST |
| 83.00 | 0.20 | 0.35 | 1.55 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.15 | 0.03 | -0.07 | 2/10/2025 | 3/11/2025 3:59:49 PM EST |
| 84.00 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 26 | 0.27 | -0.17 | 0.03 | -0.07 | 2/26/2025 | 3/11/2025 3:59:49 PM EST |
| 85.00 | 0.35 | 1.25 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.20 | 0.04 | -0.08 | 3/6/2025 | 3/11/2025 3:59:49 PM EST |
| 86.00 | 0.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.25 | 0.04 | -0.08 | 3/5/2025 | 3/11/2025 3:59:49 PM EST |
| 87.00 | 0.70 | 0.85 | 0.60 | +0.20 | +50.00% | 66 | 975 | 0.25 | -0.29 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 88.00 | 0.95 | 1.10 | 0.87 | -0.53 | -37.86% | 6 | 33 | 0.26 | -0.35 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 89.00 | 1.10 | 1.45 | 1.01 | -0.49 | -32.67% | 5 | 94 | 0.25 | -0.40 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 90.00 | 1.50 | 2.55 | 1.35 | -0.50 | -27.03% | 1 | 57 | 0.29 | -0.46 | 0.06 | -0.09 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 91.00 | 1.75 | 2.40 | 1.20 | 0.00 | 0.00% | 0 | 46 | 0.53 | -0.52 | 0.06 | -0.09 | 3/10/2025 | 3/11/2025 3:59:49 PM EST |
| 92.00 | 0.75 | 3.10 | 2.10 | +0.15 | +7.70% | 1 | 52 | 0.51 | -0.59 | 0.06 | -0.08 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 93.00 | 2.20 | 3.70 | 2.50 | 0.00 | 0.00% | 0 | 22 | 0.50 | -0.65 | 0.06 | -0.08 | 3/7/2025 | 3/11/2025 3:59:49 PM EST |
| 94.00 | 3.60 | 4.50 | 3.90 | +1.45 | +59.19% | 4 | 2 | 0.52 | -0.71 | 0.06 | -0.07 | 3/11/2025 | 3/11/2025 3:59:49 PM EST |
| 95.00 | 4.20 | 6.90 | % | 0 | 0 | 0.54 | -0.76 | 0.05 | -0.06 | 3/11/2025 3:59:49 PM EST | |||
| 96.00 | 4.00 | 7.70 | % | 0 | 0 | 0.56 | -0.81 | 0.05 | -0.05 | 3/11/2025 3:59:49 PM EST | |||
| 97.00 | 4.50 | 8.80 | % | 0 | 0 | 0.59 | -0.85 | 0.04 | -0.05 | 3/11/2025 3:59:49 PM EST | |||
| 98.00 | 6.00 | 9.50 | % | 0 | 0 | 0.61 | -0.88 | 0.04 | -0.04 | 3/11/2025 3:59:49 PM EST | |||
| 99.00 | 6.90 | 10.50 | % | 0 | 0 | 0.65 | -0.91 | 0.03 | -0.03 | 3/11/2025 3:59:49 PM EST | |||
| 100.00 | 7.90 | 11.60 | % | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.03 | 3/11/2025 3:59:49 PM EST | |||
| 101.00 | 8.90 | 12.50 | % | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.02 | 3/11/2025 3:59:49 PM EST | |||
| 102.00 | 10.00 | 13.50 | % | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.02 | 3/11/2025 3:59:49 PM EST | |||
| 103.00 | 10.50 | 14.90 | % | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 3/11/2025 3:59:49 PM EST | |||
| 105.00 | 12.50 | 16.90 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | -0.01 | 3/11/2025 3:59:49 PM EST | |||
| 110.00 | 17.50 | 22.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 115.00 | 22.90 | 26.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST | |||
| 120.00 | 27.90 | 32.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:49 PM EST |