Options Chain for SOUTHERN CO COM (SO) - $91.95 as of 3/31/2025 10:25:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.50 | 44.10 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 55.00 | 34.60 | 39.10 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 29.60 | 34.10 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 65.00 | 24.80 | 29.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 70.00 | 20.20 | 24.00 | 19.07 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:54 PM EST |
| 74.00 | 16.10 | 20.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 15.10 | 18.90 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 76.00 | 14.10 | 17.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 77.00 | 13.10 | 16.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 78.00 | 12.20 | 16.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 79.00 | 11.10 | 15.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 80.00 | 10.10 | 13.90 | 9.25 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:54 PM EST |
| 81.00 | 9.10 | 13.00 | 10.50 | +1.70 | +19.32% | 4 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 82.00 | 8.10 | 12.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 83.00 | 7.10 | 10.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 84.00 | 6.10 | 10.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 85.00 | 5.00 | 8.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 86.00 | 4.10 | 8.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 87.00 | 3.70 | 7.00 | 1.45 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.99 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 3:59:54 PM EST |
| 88.00 | 2.35 | 4.90 | 2.22 | 0.00 | 0.00% | 0 | 33 | 0.65 | 0.96 | 0.04 | -0.04 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 89.00 | 0.80 | 3.20 | 3.20 | +0.71 | +28.52% | 15 | 28 | 0.21 | 0.89 | 0.08 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 1.10 | 2.95 | 1.85 | +0.21 | +12.81% | 27 | 193 | 0.22 | 0.81 | 0.12 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 91.00 | 1.35 | 1.55 | 1.35 | +0.20 | +17.40% | 24 | 397 | 0.22 | 0.69 | 0.16 | -0.12 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 92.00 | 0.75 | 0.90 | 0.97 | +0.42 | +76.37% | 64 | 102 | 0.21 | 0.51 | 0.19 | -0.12 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 93.00 | 0.30 | 0.45 | 0.45 | +0.19 | +73.08% | 125 | 218 | 0.20 | 0.32 | 0.17 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 94.00 | 0.10 | 0.20 | 0.22 | -0.03 | -12.00% | 63 | 1,405 | 0.19 | 0.17 | 0.12 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.15 | 0.10 | -0.24 | -70.59% | 332 | 105 | 0.66 | 0.08 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 96.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.03 | 0.03 | -0.02 | 3/14/2025 | 3/31/2025 3:59:54 PM EST |
| 97.00 | 0.00 | 1.95 | 0.77 | 0.00 | 0.00% | 0 | 9 | 1.01 | 0.01 | 0.01 | -0.01 | 3/10/2025 | 3/31/2025 3:59:54 PM EST |
| 98.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:54 PM EST |
| 99.00 | 0.00 | 2.15 | 0.04 | % | 1 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 101.00 | 0.00 | 1.65 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 102.00 | 0.00 | 1.65 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 103.00 | 0.00 | 1.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.85 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 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 | 0.05 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.10 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 74.00 | 0.00 | 1.45 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 76.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 0.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 78.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 79.00 | 0.00 | 2.05 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 1.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 82.00 | 0.00 | 1.00 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 83.00 | 0.00 | 1.80 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:54 PM EST |
| 84.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:54 PM EST |
| 87.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 5 | 12 | 0.87 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 88.00 | 0.00 | 0.15 | 0.11 | -0.22 | -66.67% | 6 | 17 | 0.45 | -0.04 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 89.00 | 0.10 | 0.20 | 0.20 | -0.05 | -20.00% | 1 | 39 | 0.27 | -0.11 | 0.08 | -0.09 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 90.00 | 0.20 | 0.50 | 0.26 | -0.24 | -48.00% | 6 | 70 | 0.25 | -0.19 | 0.12 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 91.00 | 0.40 | 0.55 | 0.45 | -0.34 | -43.04% | 23 | 41 | 0.23 | -0.31 | 0.16 | -0.12 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 92.00 | 0.75 | 4.80 | 1.09 | -0.18 | -14.18% | 3 | 4 | 0.22 | -0.49 | 0.19 | -0.12 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 93.00 | 1.35 | 1.50 | 1.25 | -3.07 | -71.07% | 3 | 0 | 0.22 | -0.68 | 0.17 | -0.10 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |
| 94.00 | 1.75 | 3.40 | 2.57 | % | 3 | 0 | 0.32 | -0.83 | 0.12 | -0.06 | 3/31/2025 | 3/31/2025 3:59:54 PM EST | |
| 95.00 | 1.15 | 4.90 | % | 0 | 0 | 0.80 | -0.92 | 0.07 | -0.04 | 3/31/2025 3:59:54 PM EST | |||
| 96.00 | 2.05 | 5.90 | % | 0 | 0 | 0.89 | -0.97 | 0.03 | -0.02 | 3/31/2025 3:59:54 PM EST | |||
| 97.00 | 3.00 | 7.00 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | -0.01 | 3/31/2025 3:59:54 PM EST | |||
| 98.00 | 4.50 | 7.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 99.00 | 5.10 | 8.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 100.00 | 6.10 | 9.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 101.00 | 7.10 | 10.90 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 102.00 | 8.10 | 12.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 103.00 | 9.10 | 13.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 105.00 | 11.20 | 14.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 110.00 | 16.10 | 20.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 115.00 | 21.10 | 24.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:54 PM EST | |||
| 120.00 | 25.90 | 30.50 | 27.90 | % | 2 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:54 PM EST |