Options Chain for SOUTHERN CO COM (SO) - $91.30 as of 4/2/2025 9:27:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.20 | 42.80 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 55.00 | 34.10 | 38.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 60.00 | 29.10 | 34.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 65.00 | 24.10 | 29.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 70.00 | 19.10 | 23.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 75.00 | 14.20 | 19.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 77.00 | 12.20 | 17.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 77.50 | 11.90 | 16.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 78.00 | 11.40 | 15.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 79.00 | 10.40 | 14.70 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 80.00 | 9.40 | 13.90 | 9.90 | 0.00 | 0.00% | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 4:00:01 PM EST |
| 81.00 | 8.40 | 12.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 82.00 | 7.10 | 12.00 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 82.50 | 6.70 | 11.50 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.99 | 0.01 | -0.01 | 3/21/2025 | 4/2/2025 4:00:01 PM EST |
| 83.00 | 6.40 | 11.00 | % | 0 | 0 | 0.70 | 0.99 | 0.01 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 84.00 | 5.70 | 9.00 | % | 0 | 0 | 0.60 | 0.96 | 0.02 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 85.00 | 4.80 | 8.40 | 6.25 | -0.95 | -13.20% | 4 | 19 | 0.62 | 0.92 | 0.03 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 86.00 | 5.30 | 6.10 | 5.90 | 0.00 | 0.00% | 0 | 15 | 0.33 | 0.90 | 0.04 | -0.04 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 87.00 | 4.70 | 5.90 | 3.60 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.86 | 0.05 | -0.04 | 3/27/2025 | 4/2/2025 4:00:01 PM EST |
| 87.50 | 3.30 | 4.50 | 3.90 | -0.96 | -19.76% | 2 | 116 | 0.13 | 0.84 | 0.06 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 88.00 | 3.80 | 4.00 | 3.41 | +1.31 | +62.39% | 1 | 6 | 0.21 | 0.82 | 0.07 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 89.00 | 3.00 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 26 | 0.22 | 0.75 | 0.08 | -0.05 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 90.00 | 2.30 | 2.45 | 2.40 | -0.17 | -6.62% | 50 | 944 | 0.21 | 0.66 | 0.10 | -0.05 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 91.00 | 1.60 | 1.80 | 1.50 | -0.51 | -25.38% | 50 | 43 | 0.20 | 0.56 | 0.11 | -0.05 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 92.00 | 1.10 | 1.25 | 1.00 | -0.41 | -29.08% | 21 | 19 | 0.19 | 0.44 | 0.12 | -0.05 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 92.50 | 0.60 | 1.00 | 0.95 | -0.25 | -20.84% | 195 | 528 | 0.19 | 0.39 | 0.11 | -0.05 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 93.00 | 0.70 | 0.80 | 0.69 | -0.21 | -23.34% | 37 | 2,061 | 0.19 | 0.33 | 0.11 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 94.00 | 0.40 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 20 | 0.18 | 0.24 | 0.09 | -0.04 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 95.00 | 0.20 | 0.30 | 0.20 | -0.15 | -42.86% | 3 | 1,659 | 0.18 | 0.17 | 0.07 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 96.00 | 0.10 | 0.20 | 0.08 | -0.12 | -60.00% | 57 | 1,434 | 0.18 | 0.13 | 0.06 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 97.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.24 | 0.07 | 0.04 | -0.02 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 793 | 0.18 | 0.06 | 0.03 | -0.02 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 98.00 | 0.00 | 1.10 | % | 0 | 0 | 0.44 | 0.03 | 0.02 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 99.00 | 0.00 | 1.15 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 4/2/2025 4:00:01 PM EST |
| 101.00 | 0.00 | 1.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 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 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.55 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.55 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 77.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 77.50 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/2/2025 4:00:01 PM EST |
| 78.00 | 0.00 | 0.55 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 79.00 | 0.00 | 0.40 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.04 | 0.00 | 0.00% | 0 | 676 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 82.00 | 0.00 | 1.20 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 82.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 146 | 0.31 | -0.01 | 0.01 | -0.01 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 83.00 | 0.00 | 1.10 | % | 0 | 0 | 0.57 | -0.01 | 0.01 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 84.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.04 | 0.02 | -0.02 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 85.00 | 0.10 | 0.20 | 0.16 | +0.02 | +14.29% | 1 | 162 | 0.25 | -0.08 | 0.03 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 86.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.10 | 0.04 | -0.04 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 87.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.14 | 0.05 | -0.04 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 87.50 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 1 | 996 | 0.22 | -0.16 | 0.06 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 88.00 | 0.35 | 0.45 | 0.40 | +0.03 | +8.11% | 20 | 38 | 0.21 | -0.18 | 0.07 | -0.04 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 89.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 5 | 25 | 0.20 | -0.25 | 0.08 | -0.05 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 90.00 | 0.75 | 0.95 | 0.90 | +0.20 | +28.58% | 1,203 | 266 | 0.20 | -0.34 | 0.10 | -0.05 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 91.00 | 1.10 | 3.50 | 1.30 | -0.20 | -13.34% | 49 | 2 | 0.35 | -0.44 | 0.11 | -0.05 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 92.00 | 1.30 | 4.50 | 1.50 | 0.00 | 0.00% | 0 | 30 | 0.35 | -0.56 | 0.12 | -0.05 | 4/1/2025 | 4/2/2025 4:00:01 PM EST |
| 92.50 | 1.45 | 2.05 | 2.10 | +0.31 | +17.32% | 12 | 228 | 0.15 | -0.61 | 0.11 | -0.05 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 93.00 | 2.20 | 2.35 | 1.97 | 0.00 | 0.00% | 0 | 3 | 0.18 | -0.67 | 0.11 | -0.04 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 94.00 | 2.85 | 4.70 | % | 0 | 0 | 0.31 | -0.76 | 0.09 | -0.04 | 4/2/2025 4:00:01 PM EST | |||
| 95.00 | 3.70 | 4.00 | 3.90 | +0.40 | +11.43% | 9 | 1 | 0.31 | -0.83 | 0.07 | -0.03 | 4/2/2025 | 4/2/2025 4:00:01 PM EST |
| 96.00 | 3.30 | 6.00 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.87 | 0.06 | -0.03 | 3/31/2025 | 4/2/2025 4:00:01 PM EST |
| 97.00 | 4.00 | 7.80 | % | 0 | 0 | 0.60 | -0.93 | 0.04 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 97.50 | 5.10 | 7.40 | % | 0 | 0 | 0.48 | -0.94 | 0.03 | -0.02 | 4/2/2025 4:00:01 PM EST | |||
| 98.00 | 5.10 | 8.50 | % | 0 | 0 | 0.64 | -0.97 | 0.02 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 99.00 | 6.30 | 8.90 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 4/2/2025 4:00:01 PM EST | |||
| 100.00 | 6.40 | 11.00 | % | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 101.00 | 7.40 | 12.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 105.00 | 11.40 | 15.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 110.00 | 16.40 | 20.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 115.00 | 21.30 | 26.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 120.00 | 26.30 | 31.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST | |||
| 125.00 | 31.40 | 35.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:01 PM EST |