Options Chain for SOUTHERN CO COM (SO) - $90.00 as of 5/30/2025 9:46:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.20 | 42.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 33.20 | 37.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 28.20 | 32.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 23.20 | 27.20 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 18.30 | 22.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 75.00 | 13.30 | 17.30 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 76.00 | 12.30 | 16.30 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 77.00 | 11.30 | 15.10 | 11.79 | 0.00 | 0.00% | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 78.00 | 10.40 | 14.00 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 79.00 | 9.40 | 13.40 | 10.49 | % | 4 | 0 | 0.47 | 0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 80.00 | 8.40 | 12.00 | % | 0 | 0 | 0.39 | 0.97 | 0.01 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 81.00 | 7.50 | 11.50 | 8.10 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.97 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 82.00 | 6.50 | 10.50 | % | 0 | 0 | 0.42 | 0.94 | 0.02 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 83.00 | 5.70 | 9.60 | 6.75 | % | 4 | 0 | 0.43 | 0.91 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 84.00 | 6.40 | 7.20 | % | 0 | 0 | 0.27 | 0.88 | 0.04 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 85.00 | 5.60 | 6.20 | % | 0 | 0 | 0.19 | 0.84 | 0.04 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 86.00 | 4.70 | 5.20 | 4.70 | +1.08 | +29.84% | 1 | 1 | 0.21 | 0.80 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 87.00 | 4.00 | 5.30 | % | 0 | 0 | 0.25 | 0.75 | 0.06 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 88.00 | 3.20 | 4.90 | % | 0 | 0 | 0.26 | 0.69 | 0.07 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 89.00 | 1.45 | 4.60 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.62 | 0.08 | -0.04 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 90.00 | 1.20 | 3.60 | 1.70 | % | 8 | 0 | 0.15 | 0.54 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 91.00 | 0.25 | 2.80 | 1.45 | -0.45 | -23.69% | 6 | 2 | 0.18 | 0.45 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 92.00 | 0.05 | 2.30 | 0.95 | +0.25 | +35.72% | 3 | 1 | 0.22 | 0.37 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 93.00 | 0.05 | 1.05 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.29 | 0.08 | -0.03 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 94.00 | 0.00 | 1.70 | % | 0 | 0 | 0.23 | 0.21 | 0.07 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.40 | % | 0 | 0 | 0.19 | 0.16 | 0.05 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 96.00 | 0.00 | 2.30 | % | 0 | 0 | 0.36 | 0.10 | 0.04 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 97.00 | 0.00 | 2.25 | % | 0 | 0 | 0.24 | 0.07 | 0.03 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 98.00 | 0.00 | 2.20 | % | 0 | 0 | 0.19 | 0.05 | 0.02 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 99.00 | 0.00 | 2.20 | % | 0 | 0 | 0.39 | 0.03 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.41 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 101.00 | 0.00 | 2.15 | % | 0 | 0 | 0.43 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 102.00 | 0.00 | 2.15 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 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 | 1.40 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.40 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 76.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 77.00 | 0.00 | 1.45 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 78.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 79.00 | 0.00 | 1.00 | % | 0 | 0 | 0.35 | -0.02 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.25 | % | 0 | 0 | 0.29 | -0.03 | 0.01 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 81.00 | 0.00 | 2.30 | % | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 82.00 | 0.00 | 1.45 | % | 0 | 0 | 0.27 | -0.06 | 0.02 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 83.00 | 0.00 | 1.60 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.09 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 84.00 | 0.10 | 1.60 | % | 0 | 0 | 0.29 | -0.12 | 0.04 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 85.00 | 0.30 | 0.70 | 0.50 | % | 2 | 0 | 0.20 | -0.16 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 86.00 | 0.20 | 1.85 | % | 0 | 0 | 0.25 | -0.20 | 0.05 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 87.00 | 0.30 | 2.20 | % | 0 | 0 | 0.19 | -0.25 | 0.06 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 88.00 | 0.05 | 1.85 | 1.14 | % | 7 | 0 | 0.22 | -0.31 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 89.00 | 0.30 | 1.65 | 1.75 | % | 8 | 0 | 0.19 | -0.38 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:58 PM EST | |
| 90.00 | 0.60 | 3.50 | % | 0 | 0 | 0.24 | -0.46 | 0.08 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 91.00 | 0.95 | 3.50 | % | 0 | 0 | 0.17 | -0.55 | 0.08 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 92.00 | 1.65 | 3.10 | % | 0 | 0 | 0.12 | -0.63 | 0.08 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 93.00 | 1.90 | 5.10 | % | 0 | 0 | 0.17 | -0.71 | 0.08 | -0.03 | 5/30/2025 3:59:58 PM EST | |||
| 94.00 | 2.35 | 6.40 | % | 0 | 0 | 0.33 | -0.79 | 0.07 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 3.20 | 7.20 | % | 0 | 0 | 0.34 | -0.84 | 0.05 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 96.00 | 4.60 | 8.10 | % | 0 | 0 | 0.38 | -0.90 | 0.04 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 97.00 | 5.10 | 9.10 | % | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 98.00 | 6.10 | 10.10 | % | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 99.00 | 7.50 | 11.10 | % | 0 | 0 | 0.49 | -0.97 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 8.10 | 12.10 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 101.00 | 9.10 | 13.10 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 102.00 | 10.10 | 14.10 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 13.10 | 16.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 110.00 | 18.50 | 22.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 115.00 | 23.10 | 27.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 120.00 | 28.10 | 32.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |