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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
79.00 | 11.00 | 15.10 | 13.05 | % | 0.17 | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
80.00 | 10.00 | 14.10 | 12.05 | % | 0.15 | 0 | 0 | 0.59 | 0.94 | 0.02 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
81.00 | 8.90 | 13.10 | 11.00 | % | 0.14 | 0 | 0 | 0.56 | 0.93 | 0.02 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
82.00 | 8.10 | 12.20 | 10.15 | % | 0.12 | 0 | 0 | 0.54 | 0.91 | 0.02 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
83.00 | 7.10 | 11.30 | 9.20 | % | 0.11 | 0 | 0 | 0.52 | 0.88 | 0.03 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
84.00 | 6.20 | 10.40 | 8.30 | % | 0.10 | 0 | 0 | 0.49 | 0.84 | 0.03 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
85.00 | 5.30 | 9.50 | 7.40 | % | 0.09 | 0 | 0 | 0.46 | 0.81 | 0.04 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
86.00 | 4.40 | 8.40 | 6.40 | % | 0.07 | 0 | 0 | 0.43 | 0.77 | 0.04 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
87.00 | 3.60 | 7.50 | 5.55 | % | 0.06 | 0 | 0 | 0.40 | 0.74 | 0.04 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
88.00 | 2.75 | 6.70 | 4.73 | % | 0.05 | 0 | 0 | 0.39 | 0.69 | 0.05 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
89.00 | 2.00 | 6.00 | 4.00 | % | 0.04 | 0 | 0 | 0.38 | 0.64 | 0.05 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
90.00 | 1.35 | 3.70 | 2.53 | % | 0.03 | 0 | 0 | 0.14 | 0.59 | 0.06 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
91.00 | 0.40 | 4.70 | 2.55 | % | 0.03 | 0 | 0 | 0.19 | 0.53 | 0.06 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
92.00 | 0.70 | 2.65 | 1.68 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.16 | 0.46 | 0.06 | -0.03 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
93.00 | 0.45 | 3.10 | 1.78 | % | 0.02 | 0 | 0 | 0.20 | 0.40 | 0.06 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
94.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.21 | 0.34 | 0.06 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
95.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.23 | 0.29 | 0.06 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
96.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.05 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
97.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.23 | 0.19 | 0.04 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
98.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.35 | 0.15 | 0.04 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
99.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.03 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.40 | 0.09 | 0.03 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
101.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.02 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
102.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.45 | 0.05 | 0.02 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
79.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.01 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.54 | -0.06 | 0.02 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
81.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.52 | -0.07 | 0.02 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
82.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.50 | -0.09 | 0.02 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
83.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.37 | -0.12 | 0.03 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
84.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.03 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.29 | -0.19 | 0.04 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
86.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.28 | -0.23 | 0.04 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
87.00 | 0.00 | 3.40 | 1.70 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.26 | 0.04 | -0.02 | 7/3/2025 | 7/8/2025 4:00:04 PM EST |
88.00 | 0.00 | 3.30 | 1.65 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.24 | -0.31 | 0.05 | -0.03 | 7/7/2025 | 7/8/2025 4:00:04 PM EST |
89.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.16 | -0.36 | 0.05 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
90.00 | 1.35 | 2.20 | 1.78 | % | 0.02 | 0 | 0 | 0.19 | -0.41 | 0.06 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
91.00 | 0.30 | 2.85 | 1.58 | 2.20 | % | 0.02 | 3 | 0 | 0.13 | -0.47 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
92.00 | 1.10 | 4.90 | 3.00 | 2.70 | % | 0.03 | 1 | 0 | 0.25 | -0.54 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 4:00:04 PM EST | |
93.00 | 1.15 | 5.50 | 3.33 | % | 0.04 | 0 | 0 | 0.18 | -0.60 | 0.06 | -0.03 | 7/8/2025 4:00:04 PM EST | |||
94.00 | 1.70 | 6.20 | 3.95 | % | 0.04 | 0 | 0 | 0.36 | -0.66 | 0.06 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
95.00 | 2.60 | 6.60 | 4.60 | % | 0.05 | 0 | 0 | 0.31 | -0.71 | 0.06 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
96.00 | 3.20 | 7.40 | 5.30 | % | 0.06 | 0 | 0 | 0.37 | -0.76 | 0.05 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
97.00 | 4.00 | 8.20 | 6.10 | % | 0.06 | 0 | 0 | 0.37 | -0.81 | 0.04 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
98.00 | 5.00 | 9.10 | 7.05 | % | 0.07 | 0 | 0 | 0.39 | -0.85 | 0.04 | -0.02 | 7/8/2025 4:00:04 PM EST | |||
99.00 | 5.90 | 10.00 | 7.95 | % | 0.08 | 0 | 0 | 0.41 | -0.88 | 0.03 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
100.00 | 6.80 | 10.90 | 8.85 | % | 0.09 | 0 | 0 | 0.42 | -0.91 | 0.03 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
101.00 | 7.80 | 11.90 | 9.85 | % | 0.10 | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
102.00 | 8.70 | 12.90 | 10.80 | % | 0.11 | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
103.00 | 9.70 | 13.80 | 11.75 | % | 0.11 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 7/8/2025 4:00:04 PM EST | |||
105.00 | 11.70 | 15.80 | 13.75 | % | 0.13 | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 7/8/2025 4:00:04 PM EST |