Options Chain for SOUTHERN CO COM (SO) - $91.05 as of 5/5/2025 9:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.20 | 43.20 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 55.00 | 34.20 | 38.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 29.20 | 33.10 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 24.30 | 28.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 19.20 | 22.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 14.90 | 17.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 76.00 | 13.30 | 16.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 77.00 | 13.00 | 15.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 78.00 | 12.00 | 14.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 79.00 | 10.70 | 14.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 9.30 | 13.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 81.00 | 9.00 | 12.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 82.00 | 7.60 | 10.60 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 83.00 | 6.60 | 9.60 | % | 0 | 0 | 0.61 | 0.97 | 0.03 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 84.00 | 5.40 | 9.10 | 8.10 | +0.65 | +8.73% | 8 | 16 | 0.64 | 0.94 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 5.10 | 8.20 | % | 0 | 0 | 0.61 | 0.90 | 0.05 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 86.00 | 5.20 | 5.50 | 5.54 | +0.39 | +7.58% | 15 | 21 | 0.28 | 0.85 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 87.00 | 4.40 | 4.60 | 4.52 | 0.00 | 0.00% | 0 | 6 | 0.27 | 0.80 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 88.00 | 3.50 | 3.80 | 3.75 | -0.14 | -3.60% | 10 | 22 | 0.25 | 0.74 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 89.00 | 2.75 | 2.95 | 3.03 | 0.00 | 0.00% | 0 | 22 | 0.24 | 0.66 | 0.08 | -0.04 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 2.05 | 2.25 | 2.21 | -0.10 | -4.33% | 10 | 17 | 0.22 | 0.58 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 91.00 | 1.45 | 1.65 | 1.59 | +0.02 | +1.28% | 2 | 21 | 0.21 | 0.48 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 92.00 | 0.95 | 1.15 | 0.98 | -0.13 | -11.72% | 14 | 40 | 0.20 | 0.38 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 93.00 | 0.60 | 0.90 | 0.72 | +0.04 | +5.89% | 11 | 59 | 0.20 | 0.28 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 94.00 | 0.35 | 0.50 | 0.42 | +0.05 | +13.52% | 163 | 12 | 0.19 | 0.19 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 66 | 0.18 | 0.12 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 96.00 | 0.05 | 0.20 | 0.11 | -0.19 | -63.34% | 4 | 1,311 | 0.18 | 0.07 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 97.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.06 | 0.03 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 98.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.03 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 99.00 | 0.00 | 1.70 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 101.00 | 0.00 | 1.50 | 0.02 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 102.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 103.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 104.00 | 0.00 | 1.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 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 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.10 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.50 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 76.00 | 0.00 | 1.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 77.00 | 0.00 | 0.90 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 78.00 | 0.00 | 1.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 79.00 | 0.00 | 2.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 81.00 | 0.00 | 2.25 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 82.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 83.00 | 0.10 | 0.25 | 0.17 | -0.43 | -71.67% | 2 | 1 | 0.27 | -0.03 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 84.00 | 0.15 | 0.30 | 0.25 | -0.35 | -58.34% | 2 | 0 | 0.26 | -0.06 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 0.25 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 22 | 0.26 | -0.10 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 86.00 | 0.35 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.15 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 87.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 30 | 0.23 | -0.20 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 88.00 | 0.65 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.26 | 0.07 | -0.03 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 89.00 | 0.95 | 1.10 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.34 | 0.08 | -0.04 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 1.30 | 1.50 | 1.59 | 0.00 | 0.00% | 0 | 5 | 0.21 | -0.42 | 0.09 | -0.04 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 91.00 | 1.75 | 1.95 | 2.12 | +0.30 | +16.49% | 3 | 6 | 0.21 | -0.52 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 92.00 | 2.30 | 2.50 | 2.42 | -0.12 | -4.73% | 20 | 1 | 0.20 | -0.62 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 93.00 | 2.95 | 3.20 | 2.99 | 0.00 | 0.00% | 0 | 11 | 0.19 | -0.72 | 0.09 | -0.03 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 94.00 | 2.85 | 4.50 | 3.71 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.81 | 0.08 | -0.02 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 4.10 | 5.30 | 4.60 | -0.22 | -4.57% | 8 | 16 | 0.28 | -0.88 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 96.00 | 3.70 | 7.50 | % | 0 | 0 | 0.53 | -0.93 | 0.04 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 97.00 | 5.60 | 8.00 | % | 0 | 0 | 0.53 | -0.94 | 0.03 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 98.00 | 5.80 | 9.30 | % | 0 | 0 | 0.58 | -0.97 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 99.00 | 7.20 | 10.20 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 8.30 | 11.40 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 101.00 | 9.30 | 12.40 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 102.00 | 9.90 | 13.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 103.00 | 10.90 | 13.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 104.00 | 11.70 | 15.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 105.00 | 12.70 | 16.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 110.00 | 17.70 | 21.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 115.00 | 22.70 | 25.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 120.00 | 27.40 | 31.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |