Options Chain for SOUTHERN CO COM (SO) - $91.26 as of 7/8/2025 9:18:31 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
42.50 | 47.10 | 51.20 | 49.15 | % | 1.16 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
45.00 | 44.60 | 48.80 | 46.70 | % | 1.04 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
47.50 | 42.10 | 46.30 | 44.20 | % | 0.93 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
50.00 | 39.60 | 43.70 | 41.65 | 33.96 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/8/2025 4:00:04 PM EST |
55.00 | 34.60 | 38.80 | 36.70 | % | 0.67 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
60.00 | 29.70 | 33.80 | 31.75 | 30.90 | 0.00 | 0.00% | 0.53 | 0 | 11 | 1.21 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/8/2025 4:00:04 PM EST |
65.00 | 24.70 | 28.80 | 26.75 | 25.52 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 4:00:04 PM EST |
70.00 | 19.80 | 23.80 | 21.80 | 16.69 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.83 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/8/2025 4:00:04 PM EST |
72.50 | 17.30 | 21.40 | 19.35 | 17.18 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.76 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/8/2025 4:00:04 PM EST |
75.00 | 14.80 | 18.90 | 16.85 | 15.34 | 0.00 | 0.00% | 0.22 | 0 | 86 | 0.66 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/8/2025 4:00:04 PM EST |
77.50 | 12.40 | 16.50 | 14.45 | 14.46 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.64 | 0.99 | 0.00 | -0.01 | 6/30/2025 | 7/8/2025 4:00:04 PM EST |
80.00 | 10.00 | 14.10 | 12.05 | 9.30 | 0.00 | 0.00% | 0.15 | 0 | 42 | 0.55 | 0.98 | 0.01 | -0.02 | 5/16/2025 | 7/8/2025 4:00:04 PM EST |
82.50 | 9.30 | 10.20 | 9.75 | 10.22 | 0.00 | 0.00% | 0.12 | 0 | 122 | 0.27 | 0.94 | 0.02 | -0.03 | 6/30/2025 | 7/8/2025 4:00:04 PM EST |
85.00 | 5.60 | 7.90 | 6.75 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 183 | 0.31 | 0.88 | 0.03 | -0.03 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
87.50 | 3.90 | 6.20 | 5.05 | 6.22 | 0.00 | 0.00% | 0.06 | 0 | 427 | 0.18 | 0.78 | 0.05 | -0.04 | 7/1/2025 | 7/8/2025 4:00:04 PM EST |
90.00 | 2.70 | 3.50 | 3.10 | 3.25 | -0.23 | -6.61% | 0.03 | 24 | 880 | 0.17 | 0.65 | 0.07 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
92.50 | 1.40 | 1.95 | 1.68 | 1.80 | -0.05 | -2.71% | 0.02 | 25 | 3,890 | 0.18 | 0.47 | 0.08 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
95.00 | 0.75 | 1.05 | 0.90 | 0.71 | -0.29 | -29.00% | 0.01 | 18 | 9,729 | 0.17 | 0.29 | 0.07 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
97.50 | 0.25 | 1.40 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 744 | 0.23 | 0.15 | 0.05 | -0.02 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
100.00 | 0.10 | 0.60 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,492 | 0.20 | 0.06 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
105.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.46 | 0.01 | 0.00 | 0.00 | 7/1/2025 | 7/8/2025 4:00:04 PM EST |
110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.55 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/8/2025 4:00:04 PM EST |
115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
120.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/8/2025 4:00:04 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
47.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
50.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
55.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/8/2025 4:00:04 PM EST |
60.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/8/2025 4:00:04 PM EST |
65.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:04 PM EST |
70.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.90 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/8/2025 4:00:04 PM EST |
72.50 | 0.00 | 1.80 | 0.90 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 4:00:04 PM EST |
75.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.66 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 4:00:04 PM EST |
77.50 | 0.00 | 1.55 | 0.78 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.56 | -0.01 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
80.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.48 | -0.02 | 0.01 | -0.02 | 6/30/2025 | 7/8/2025 4:00:04 PM EST |
82.50 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.27 | -0.06 | 0.02 | -0.03 | 7/1/2025 | 7/8/2025 4:00:04 PM EST |
85.00 | 0.35 | 0.60 | 0.48 | 0.47 | -0.08 | -14.55% | 0.01 | 8 | 378 | 0.23 | -0.12 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
87.50 | 0.65 | 0.95 | 0.80 | 0.85 | -0.05 | -5.56% | 0.01 | 3 | 388 | 0.21 | -0.22 | 0.05 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
90.00 | 1.30 | 1.60 | 1.45 | 1.50 | -0.20 | -11.77% | 0.02 | 40 | 449 | 0.19 | -0.35 | 0.07 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
92.50 | 2.30 | 2.75 | 2.53 | 2.52 | +0.02 | +0.80% | 0.03 | 9 | 67 | 0.18 | -0.53 | 0.08 | -0.04 | 7/8/2025 | 7/8/2025 4:00:04 PM EST |
95.00 | 3.70 | 5.80 | 4.75 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 188 | 0.23 | -0.71 | 0.07 | -0.03 | 6/24/2025 | 7/8/2025 4:00:04 PM EST |
97.50 | 4.10 | 8.20 | 6.15 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.41 | -0.85 | 0.05 | -0.02 | 4/7/2025 | 7/8/2025 4:00:04 PM EST |
100.00 | 6.60 | 10.70 | 8.65 | % | 0.09 | 0 | 0 | 0.47 | -0.94 | 0.03 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
105.00 | 11.60 | 15.70 | 13.65 | % | 0.13 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
110.00 | 16.50 | 20.70 | 18.60 | % | 0.17 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
115.00 | 21.60 | 25.70 | 23.65 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST | |||
120.00 | 26.60 | 30.70 | 28.65 | % | 0.24 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:04 PM EST |