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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 54.70 | 58.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 37.50 | 51.70 | 55.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 40.00 | 49.20 | 53.10 | 42.35 | 0.00 | 0.00% | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 4:00:04 PM EST |
| 42.50 | 47.40 | 49.80 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 45.00 | 44.70 | 48.00 | 45.55 | 0.00 | 0.00% | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:04 PM EST |
| 47.50 | 42.00 | 45.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 50.00 | 39.90 | 43.00 | 40.30 | 0.00 | 0.00% | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 34.20 | 38.20 | 35.45 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 29.20 | 33.20 | 32.00 | 0.00 | 0.00% | 0 | 12 | 1.15 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 62.50 | 26.70 | 30.70 | 28.06 | 0.00 | 0.00% | 0 | 20 | 1.06 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 25.50 | 28.20 | 21.35 | 0.00 | 0.00% | 0 | 18 | 0.87 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 4:00:04 PM EST |
| 67.50 | 22.60 | 25.10 | 24.90 | 0.00 | 0.00% | 0 | 69 | 0.88 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 19.20 | 22.30 | 20.94 | 0.00 | 0.00% | 0 | 45 | 0.71 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 72.50 | 16.80 | 20.00 | 19.38 | 0.00 | 0.00% | 0 | 89 | 0.64 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 15.20 | 17.30 | 18.30 | 0.00 | 0.00% | 0 | 266 | 0.67 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 77.50 | 12.50 | 14.70 | 15.90 | 0.00 | 0.00% | 0 | 427 | 0.55 | 0.96 | 0.01 | -0.01 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 80.00 | 10.80 | 11.90 | 10.70 | -1.48 | -12.16% | 1 | 356 | 0.42 | 0.92 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 82.50 | 8.30 | 9.40 | 8.90 | 0.00 | 0.00% | 0 | 894 | 0.31 | 0.88 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 6.60 | 6.80 | 6.60 | -1.14 | -14.73% | 11 | 559 | 0.23 | 0.80 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 87.50 | 4.50 | 4.80 | 4.45 | +0.15 | +3.49% | 4 | 318 | 0.21 | 0.70 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 2.90 | 3.00 | 3.00 | +0.13 | +4.53% | 154 | 2,221 | 0.20 | 0.56 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 92.50 | 1.65 | 1.85 | 1.70 | +0.05 | +3.03% | 22 | 1,221 | 0.19 | 0.40 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 0.75 | 0.90 | 0.90 | +0.05 | +5.89% | 20 | 4,906 | 0.18 | 0.24 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 97.50 | 0.25 | 0.50 | 0.40 | +0.05 | +14.29% | 62 | 8,000 | 0.17 | 0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 100.00 | 0.10 | 0.30 | 0.25 | +0.10 | +66.67% | 5 | 1,381 | 0.19 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 0.10 | 0.48 | 0.00 | 0.00% | 0 | 478 | 0.22 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 852 | 0.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 5/5/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.72 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 250 | 0.78 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/5/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.10 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 2.10 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 5/5/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 0.71 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 5/5/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/5/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 600 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.05 | 0.25 | 0.00 | 0.00% | 0 | 239 | 0.96 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 69 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 40 | 0.75 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.10 | 0.16 | 0.00 | 0.00% | 0 | 870 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 72.50 | 0.05 | 1.85 | 0.10 | 0.00 | 0.00% | 0 | 158 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 75.00 | 0.05 | 2.25 | 0.31 | 0.00 | 0.00% | 0 | 3,011 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:04 PM EST |
| 77.50 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 1,509 | 0.28 | -0.04 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:04 PM EST |
| 80.00 | 0.25 | 0.35 | 0.31 | -0.19 | -38.00% | 44 | 1,052 | 0.26 | -0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 82.50 | 0.40 | 0.55 | 0.50 | +0.01 | +2.05% | 2 | 799 | 0.24 | -0.12 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 85.00 | 0.70 | 0.85 | 0.75 | -0.05 | -6.25% | 15 | 2,176 | 0.22 | -0.20 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 87.50 | 1.20 | 1.35 | 1.25 | -0.05 | -3.85% | 30 | 1,174 | 0.21 | -0.30 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 90.00 | 2.05 | 2.20 | 2.05 | -0.05 | -2.39% | 18 | 757 | 0.19 | -0.44 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 92.50 | 3.30 | 3.70 | 3.40 | +0.33 | +10.75% | 9 | 431 | 0.18 | -0.60 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 95.00 | 5.00 | 5.70 | 5.60 | 0.00 | 0.00% | 0 | 376 | 0.27 | -0.76 | 0.06 | -0.02 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 97.50 | 5.20 | 8.80 | 8.25 | 0.00 | 0.00% | 0 | 138 | 0.39 | -0.87 | 0.04 | -0.01 | 4/21/2025 | 5/5/2025 4:00:04 PM EST |
| 100.00 | 7.70 | 11.40 | 10.20 | 0.00 | 0.00% | 0 | 42 | 0.44 | -0.94 | 0.02 | -0.01 | 3/11/2025 | 5/5/2025 4:00:04 PM EST |
| 105.00 | 12.70 | 16.40 | 35.50 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/26/2024 | 5/5/2025 4:00:04 PM EST |
| 110.00 | 17.70 | 20.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 115.00 | 22.70 | 26.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 120.00 | 27.50 | 30.70 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 125.00 | 32.50 | 36.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 130.00 | 37.60 | 41.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 135.00 | 42.50 | 46.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |