Options Chain for SOUTHERN CO COM (SO) - $89.64 as of 5/27/2025 3:36:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.40 | 32.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 65.00 | 23.60 | 27.20 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 70.00 | 18.50 | 22.40 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 75.00 | 14.10 | 16.10 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 77.50 | 12.20 | 14.10 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 80.00 | 10.60 | 12.80 | 10.90 | +2.25 | +26.02% | 1 | 5 | 0.24 | 0.92 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 82.50 | 8.60 | 8.90 | % | 0 | 0 | 0.23 | 0.87 | 0.03 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 85.00 | 6.40 | 6.70 | 7.35 | 0.00 | 0.00% | 0 | 21 | 0.21 | 0.79 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 87.50 | 4.50 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 41 | 0.20 | 0.69 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 90.00 | 2.85 | 3.10 | 2.95 | +0.12 | +4.24% | 4 | 73 | 0.19 | 0.55 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 92.50 | 1.65 | 1.75 | 1.51 | -0.09 | -5.63% | 45 | 102 | 0.18 | 0.39 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 95.00 | 0.80 | 0.90 | 0.83 | +0.01 | +1.22% | 835 | 795 | 0.17 | 0.25 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 100.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.16 | 0.07 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 0.30 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 77.50 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.27 | -0.05 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 80.00 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.25 | -0.08 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 82.50 | 0.50 | 0.60 | 0.58 | -0.12 | -17.15% | 1 | 44 | 0.23 | -0.13 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 85.00 | 0.80 | 0.90 | 0.95 | -0.10 | -9.53% | 6 | 210 | 0.21 | -0.21 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 87.50 | 1.30 | 1.45 | 1.40 | -0.31 | -18.13% | 12 | 656 | 0.20 | -0.31 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 90.00 | 2.15 | 2.30 | 2.25 | -0.43 | -16.05% | 16 | 101 | 0.19 | -0.45 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 92.50 | 3.40 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 50 | 0.18 | -0.61 | 0.06 | -0.03 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 95.00 | 5.10 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 7 | 0.17 | -0.75 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 1:59:01 PM EST |
| 100.00 | 8.70 | 10.30 | % | 0 | 0 | 0.36 | -0.93 | 0.02 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 105.00 | 13.70 | 16.60 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 110.00 | 18.20 | 21.70 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 115.00 | 23.20 | 26.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 120.00 | 28.10 | 31.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 125.00 | 33.20 | 36.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 130.00 | 37.90 | 42.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |