Options Chain for SOUTHERN CO COM (SO) - $88.94 as of 4/7/2025 11:37:51 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 35.80 | 39.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 55.00 | 31.00 | 34.90 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 60.00 | 25.90 | 29.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 65.00 | 21.00 | 24.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 70.00 | 15.80 | 19.40 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 4/7/2025 10:59:04 AM EST | |||
| 75.00 | 11.00 | 14.40 | % | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.04 | 4/7/2025 10:59:04 AM EST | |||
| 76.00 | 10.00 | 13.00 | % | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.04 | 4/7/2025 10:59:04 AM EST | |||
| 77.00 | 9.10 | 12.70 | % | 0 | 0 | 0.69 | 0.92 | 0.02 | -0.05 | 4/7/2025 10:59:04 AM EST | |||
| 78.00 | 8.10 | 11.70 | % | 0 | 0 | 0.63 | 0.90 | 0.02 | -0.05 | 4/7/2025 10:59:04 AM EST | |||
| 79.00 | 7.30 | 10.20 | % | 0 | 0 | 0.61 | 0.88 | 0.02 | -0.06 | 4/7/2025 10:59:04 AM EST | |||
| 80.00 | 8.10 | 9.90 | 12.40 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.85 | 0.03 | -0.07 | 4/4/2025 | 4/7/2025 10:59:04 AM EST |
| 81.00 | 6.20 | 9.30 | % | 0 | 0 | 0.62 | 0.82 | 0.03 | -0.08 | 4/7/2025 10:59:04 AM EST | |||
| 82.00 | 5.70 | 8.50 | % | 0 | 0 | 0.60 | 0.79 | 0.03 | -0.08 | 4/7/2025 10:59:04 AM EST | |||
| 83.00 | 3.90 | 7.70 | % | 0 | 0 | 0.60 | 0.75 | 0.04 | -0.09 | 4/7/2025 10:59:04 AM EST | |||
| 84.00 | 4.70 | 5.50 | 7.05 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.72 | 0.04 | -0.09 | 3/14/2025 | 4/7/2025 10:59:04 AM EST |
| 85.00 | 4.30 | 4.80 | % | 0 | 0 | 0.40 | 0.68 | 0.04 | -0.09 | 4/7/2025 10:59:04 AM EST | |||
| 86.00 | 3.60 | 4.00 | 5.02 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.64 | 0.05 | -0.09 | 3/13/2025 | 4/7/2025 10:59:04 AM EST |
| 87.00 | 2.05 | 4.60 | % | 0 | 0 | 0.35 | 0.59 | 0.05 | -0.09 | 4/7/2025 10:59:04 AM EST | |||
| 88.00 | 2.20 | 2.65 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.54 | 0.05 | -0.09 | 3/21/2025 | 4/7/2025 10:59:04 AM EST |
| 89.00 | 1.70 | 2.20 | 1.73 | -1.14 | -39.73% | 2 | 15 | 0.33 | 0.48 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 10:59:04 AM EST |
| 90.00 | 1.40 | 2.35 | 1.48 | -2.82 | -65.59% | 5 | 10 | 0.38 | 0.42 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 10:59:04 AM EST |
| 91.00 | 1.15 | 1.30 | 1.10 | -0.90 | -45.00% | 1 | 268 | 0.30 | 0.36 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 10:59:04 AM EST |
| 92.00 | 0.75 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 160 | 0.29 | 0.30 | 0.05 | -0.06 | 4/4/2025 | 4/7/2025 10:59:04 AM EST |
| 93.00 | 0.45 | 0.80 | 0.51 | -0.56 | -52.34% | 9 | 41 | 0.30 | 0.25 | 0.05 | -0.06 | 4/7/2025 | 4/7/2025 10:59:04 AM EST |
| 94.00 | 0.00 | 1.05 | 1.02 | 0.00 | 0.00% | 0 | 1,331 | 0.28 | 0.20 | 0.04 | -0.05 | 4/3/2025 | 4/7/2025 10:59:04 AM EST |
| 95.00 | 0.00 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 111 | 0.52 | 0.17 | 0.04 | -0.05 | 4/3/2025 | 4/7/2025 10:59:04 AM EST |
| 96.00 | 0.00 | 1.65 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.13 | 0.03 | -0.04 | 4/1/2025 | 4/7/2025 10:59:04 AM EST |
| 97.00 | 0.00 | 1.55 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.10 | 0.03 | -0.03 | 3/31/2025 | 4/7/2025 10:59:04 AM EST |
| 98.00 | 0.00 | 1.50 | % | 0 | 0 | 0.57 | 0.08 | 0.02 | -0.03 | 4/7/2025 10:59:04 AM EST | |||
| 99.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.06 | 0.02 | -0.02 | 4/7/2025 10:59:04 AM EST | |||
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 0.63 | 0.04 | 0.01 | -0.02 | 4/7/2025 10:59:04 AM EST | |||
| 101.00 | 0.00 | 1.50 | % | 0 | 0 | 0.66 | 0.03 | 0.01 | -0.01 | 4/7/2025 10:59:04 AM EST | |||
| 102.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.02 | 0.01 | -0.01 | 4/7/2025 10:59:04 AM EST | |||
| 103.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.02 | 0.01 | -0.01 | 4/7/2025 10:59:04 AM EST | |||
| 104.00 | 0.00 | 1.45 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.01 | 4/7/2025 10:59:04 AM EST | |||
| 105.00 | 0.00 | 1.45 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 110.00 | 0.00 | 1.45 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 115.00 | 0.00 | 1.45 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 120.00 | 0.00 | 1.45 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 65.00 | 0.00 | 1.50 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 4/7/2025 10:59:04 AM EST | |||
| 75.00 | 0.00 | 1.45 | % | 0 | 0 | 0.80 | -0.05 | 0.01 | -0.04 | 4/7/2025 10:59:04 AM EST | |||
| 76.00 | 0.00 | 1.70 | % | 0 | 0 | 0.77 | -0.06 | 0.01 | -0.04 | 4/7/2025 10:59:04 AM EST | |||
| 77.00 | 0.00 | 1.80 | % | 0 | 0 | 0.75 | -0.08 | 0.02 | -0.05 | 4/7/2025 10:59:04 AM EST | |||
| 78.00 | 0.00 | 1.70 | % | 0 | 0 | 0.72 | -0.10 | 0.02 | -0.05 | 4/7/2025 10:59:04 AM EST | |||
| 79.00 | 0.00 | 2.00 | % | 0 | 0 | 0.69 | -0.12 | 0.02 | -0.06 | 4/7/2025 10:59:04 AM EST | |||
| 80.00 | 0.00 | 1.90 | % | 0 | 0 | 0.66 | -0.15 | 0.03 | -0.07 | 4/7/2025 10:59:04 AM EST | |||
| 81.00 | 0.00 | 2.30 | % | 0 | 0 | 0.49 | -0.18 | 0.03 | -0.08 | 4/7/2025 10:59:04 AM EST | |||
| 82.00 | 0.50 | 2.50 | % | 0 | 0 | 0.49 | -0.21 | 0.03 | -0.08 | 4/7/2025 10:59:04 AM EST | |||
| 83.00 | 1.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.25 | 0.04 | -0.09 | 4/4/2025 | 4/7/2025 10:59:04 AM EST |
| 84.00 | 1.25 | 1.40 | % | 0 | 0 | 0.37 | -0.28 | 0.04 | -0.09 | 4/7/2025 10:59:04 AM EST | |||
| 85.00 | 1.50 | 1.70 | 2.75 | % | 1 | 0 | 0.40 | -0.32 | 0.04 | -0.09 | 4/7/2025 | 4/7/2025 10:59:04 AM EST | |
| 86.00 | 1.65 | 1.95 | % | 0 | 0 | 0.39 | -0.36 | 0.05 | -0.09 | 4/7/2025 10:59:04 AM EST | |||
| 87.00 | 2.10 | 4.00 | % | 0 | 0 | 0.42 | -0.41 | 0.05 | -0.09 | 4/7/2025 10:59:04 AM EST | |||
| 88.00 | 2.50 | 2.70 | 0.52 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.46 | 0.05 | -0.09 | 4/1/2025 | 4/7/2025 10:59:04 AM EST |
| 89.00 | 2.85 | 3.20 | 2.70 | +0.33 | +13.93% | 3 | 61 | 0.26 | -0.52 | 0.06 | -0.08 | 4/7/2025 | 4/7/2025 10:59:04 AM EST |
| 90.00 | 3.50 | 3.90 | 1.75 | 0.00 | 0.00% | 0 | 748 | 0.28 | -0.58 | 0.06 | -0.08 | 4/4/2025 | 4/7/2025 10:59:04 AM EST |
| 91.00 | 4.10 | 4.40 | 4.50 | +1.40 | +45.17% | 1 | 54 | 0.28 | -0.64 | 0.06 | -0.07 | 4/7/2025 | 4/7/2025 10:59:04 AM EST |
| 92.00 | 4.80 | 5.20 | % | 0 | 0 | 0.33 | -0.70 | 0.05 | -0.06 | 4/7/2025 10:59:04 AM EST | |||
| 93.00 | 5.50 | 6.90 | 4.30 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.75 | 0.05 | -0.06 | 4/4/2025 | 4/7/2025 10:59:04 AM EST |
| 94.00 | 6.20 | 6.90 | 2.45 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.80 | 0.04 | -0.05 | 4/3/2025 | 4/7/2025 10:59:04 AM EST |
| 95.00 | 6.60 | 9.50 | % | 0 | 0 | 0.55 | -0.83 | 0.04 | -0.05 | 4/7/2025 10:59:04 AM EST | |||
| 96.00 | 6.90 | 10.30 | % | 0 | 0 | 0.52 | -0.87 | 0.03 | -0.04 | 4/7/2025 10:59:04 AM EST | |||
| 97.00 | 7.80 | 11.40 | % | 0 | 0 | 0.64 | -0.90 | 0.03 | -0.03 | 4/7/2025 10:59:04 AM EST | |||
| 98.00 | 8.90 | 12.40 | % | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.03 | 4/7/2025 10:59:04 AM EST | |||
| 99.00 | 9.80 | 13.40 | % | 0 | 0 | 0.72 | -0.94 | 0.02 | -0.02 | 4/7/2025 10:59:04 AM EST | |||
| 100.00 | 10.70 | 14.40 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | -0.02 | 4/7/2025 10:59:04 AM EST | |||
| 101.00 | 11.30 | 15.40 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 4/7/2025 10:59:04 AM EST | |||
| 102.00 | 12.80 | 16.40 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 4/7/2025 10:59:04 AM EST | |||
| 103.00 | 13.80 | 17.40 | % | 0 | 0 | 0.83 | -0.98 | 0.01 | -0.01 | 4/7/2025 10:59:04 AM EST | |||
| 104.00 | 14.80 | 18.40 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 4/7/2025 10:59:04 AM EST | |||
| 105.00 | 15.80 | 19.40 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 110.00 | 21.00 | 24.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 115.00 | 25.30 | 29.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST | |||
| 120.00 | 30.30 | 34.40 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:04 AM EST |