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 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 55.00 | 34.20 | 38.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 29.20 | 33.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 24.20 | 28.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 19.20 | 22.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 14.20 | 17.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 79.00 | 10.30 | 14.30 | % | 0 | 0 | 0.61 | 0.98 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 9.70 | 12.90 | % | 0 | 0 | 0.54 | 0.95 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 81.00 | 8.40 | 12.30 | % | 0 | 0 | 0.53 | 0.94 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 82.00 | 8.20 | 10.60 | % | 0 | 0 | 0.45 | 0.92 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 83.00 | 6.50 | 9.80 | % | 0 | 0 | 0.43 | 0.87 | 0.03 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 84.00 | 6.30 | 8.10 | % | 0 | 0 | 0.43 | 0.85 | 0.03 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 85.00 | 6.10 | 6.90 | % | 0 | 0 | 0.44 | 0.81 | 0.04 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 86.00 | 5.10 | 6.10 | % | 0 | 0 | 0.32 | 0.78 | 0.04 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 87.00 | 4.40 | 5.10 | % | 0 | 0 | 0.20 | 0.73 | 0.05 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 88.00 | 3.90 | 4.40 | % | 0 | 0 | 0.20 | 0.68 | 0.05 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 89.00 | 3.20 | 3.60 | % | 0 | 0 | 0.19 | 0.63 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 90.00 | 2.55 | 3.10 | % | 0 | 0 | 0.19 | 0.57 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 91.00 | 1.95 | 3.60 | 2.18 | 0.00 | 0.00% | 0 | 1 | 0.19 | 0.50 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 92.00 | 1.55 | 2.05 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.18 | 0.44 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 93.00 | 1.15 | 1.60 | % | 0 | 0 | 0.18 | 0.38 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 94.00 | 0.75 | 1.10 | 0.85 | % | 61 | 0 | 0.18 | 0.32 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 95.00 | 0.55 | 0.85 | 0.42 | -0.30 | -41.67% | 1 | 2 | 0.18 | 0.27 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 1.60 | % | 0 | 0 | 0.14 | 0.24 | 0.05 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 97.00 | 0.20 | 0.45 | % | 0 | 0 | 0.31 | 0.18 | 0.04 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 98.00 | 0.00 | 2.30 | % | 0 | 0 | 0.41 | 0.15 | 0.04 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 99.00 | 0.00 | 1.60 | % | 0 | 0 | 0.43 | 0.12 | 0.03 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.45 | 0.09 | 0.03 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 101.00 | 0.00 | 1.75 | % | 0 | 0 | 0.41 | 0.08 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 102.00 | 0.00 | 1.60 | % | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 103.00 | 0.00 | 1.75 | % | 0 | 0 | 0.45 | 0.05 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.80 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 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 | 0.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.60 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.60 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 79.00 | 0.00 | 2.30 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.30 | % | 0 | 0 | 0.37 | -0.05 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 81.00 | 0.00 | 2.35 | % | 0 | 0 | 0.55 | -0.06 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 82.00 | 0.05 | 2.45 | % | 0 | 0 | 0.52 | -0.08 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 83.00 | 0.15 | 2.55 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.13 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 84.00 | 0.40 | 2.70 | % | 0 | 0 | 0.24 | -0.15 | 0.03 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 85.00 | 0.50 | 1.95 | 1.02 | % | 1 | 0 | 0.22 | -0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 86.00 | 0.70 | 0.95 | % | 0 | 0 | 0.20 | -0.22 | 0.04 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 87.00 | 0.90 | 1.10 | % | 0 | 0 | 0.21 | -0.27 | 0.05 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 88.00 | 1.10 | 1.35 | 1.55 | % | 1 | 0 | 0.20 | -0.32 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 89.00 | 1.35 | 1.70 | % | 0 | 0 | 0.20 | -0.37 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 90.00 | 1.75 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.43 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 91.00 | 2.20 | 2.65 | 2.35 | % | 12 | 0 | 0.19 | -0.50 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 92.00 | 2.75 | 3.00 | 2.90 | % | 1 | 0 | 0.19 | -0.56 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 93.00 | 3.40 | 3.70 | % | 0 | 0 | 0.20 | -0.62 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 94.00 | 4.00 | 4.40 | % | 0 | 0 | 0.33 | -0.68 | 0.06 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 95.00 | 4.00 | 5.60 | % | 0 | 0 | 0.27 | -0.73 | 0.05 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 96.00 | 3.80 | 7.70 | % | 0 | 0 | 0.40 | -0.76 | 0.05 | -0.03 | 5/5/2025 4:00:04 PM EST | |||
| 97.00 | 5.50 | 8.60 | % | 0 | 0 | 0.41 | -0.82 | 0.04 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 98.00 | 6.30 | 8.90 | % | 0 | 0 | 0.37 | -0.85 | 0.04 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 99.00 | 6.80 | 10.50 | % | 0 | 0 | 0.46 | -0.88 | 0.03 | -0.02 | 5/5/2025 4:00:04 PM EST | |||
| 100.00 | 8.10 | 11.50 | % | 0 | 0 | 0.48 | -0.91 | 0.03 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 101.00 | 8.70 | 12.30 | % | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 102.00 | 9.70 | 12.80 | % | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 103.00 | 11.10 | 14.40 | % | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 105.00 | 12.70 | 16.50 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.01 | 5/5/2025 4:00:04 PM EST | |||
| 110.00 | 17.70 | 21.40 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 115.00 | 22.90 | 26.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 120.00 | 27.40 | 31.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |