Options Chain for SOUTHERN CO COM (SO) - $89.92 as of 5/28/2025 4:06:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 36.20 | 40.20 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 55.00 | 31.20 | 35.20 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 60.00 | 26.20 | 30.20 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 65.00 | 22.30 | 24.70 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 70.00 | 17.30 | 19.80 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 73.00 | 14.30 | 16.70 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 74.00 | 12.70 | 15.70 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 75.00 | 12.10 | 14.60 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 76.00 | 10.30 | 13.50 | 14.55 | 0.00 | 0.00% | 0 | 8 | 2.34 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 2:59:06 PM EST |
| 77.00 | 10.30 | 12.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 78.00 | 9.40 | 11.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 79.00 | 8.10 | 10.80 | 12.13 | 0.00 | 0.00% | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 2:59:06 PM EST |
| 80.00 | 7.30 | 9.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 81.00 | 6.10 | 7.40 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 2:59:06 PM EST |
| 82.00 | 4.30 | 7.40 | 7.66 | 0.00 | 0.00% | 0 | 5 | 1.48 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 2:59:06 PM EST |
| 83.00 | 4.60 | 6.80 | 7.59 | 0.00 | 0.00% | 0 | 30 | 1.53 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:06 PM EST |
| 84.00 | 3.60 | 5.70 | 6.25 | 0.00 | 0.00% | 0 | 5 | 1.33 | 1.00 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 2:59:06 PM EST |
| 85.00 | 1.65 | 4.60 | 4.64 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.98 | 0.04 | -0.02 | 5/19/2025 | 5/28/2025 2:59:06 PM EST |
| 86.00 | 2.25 | 2.40 | 2.39 | -1.31 | -35.41% | 24 | 48 | 0.24 | 0.89 | 0.12 | -0.10 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 87.00 | 1.35 | 1.45 | 1.85 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.77 | 0.24 | -0.13 | 5/23/2025 | 5/28/2025 2:59:06 PM EST |
| 88.00 | 0.60 | 0.70 | 0.70 | -1.54 | -68.75% | 20 | 140 | 0.20 | 0.50 | 0.31 | -0.14 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 89.00 | 0.20 | 0.30 | 0.13 | -1.09 | -89.35% | 17 | 86 | 0.21 | 0.24 | 0.21 | -0.10 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 90.00 | 0.05 | 0.10 | 0.06 | -0.59 | -90.77% | 77 | 294 | 0.23 | 0.10 | 0.10 | -0.06 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 91.00 | 0.00 | 0.15 | 0.08 | -0.17 | -68.00% | 11 | 367 | 0.39 | 0.02 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 92.00 | 0.00 | 0.30 | 0.05 | -0.05 | -50.00% | 1 | 475 | 0.43 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 93.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 202 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:06 PM EST |
| 94.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 106 | 0.95 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:06 PM EST |
| 95.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 33 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 2:59:06 PM EST |
| 96.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 2:59:06 PM EST |
| 97.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 2:59:06 PM EST |
| 98.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 2:59:06 PM EST |
| 99.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 2:59:06 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 101.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 102.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 103.00 | 0.00 | 1.20 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 104.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 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 | 0.10 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:06 PM EST |
| 70.00 | 0.00 | 0.40 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 73.00 | 0.00 | 0.05 | 0.54 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 2:59:06 PM EST |
| 74.00 | 0.00 | 0.05 | 0.57 | 0.00 | 0.00% | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 2:59:06 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 76.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 77.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 2:59:06 PM EST |
| 78.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 79.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 2:59:06 PM EST |
| 80.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 2:59:06 PM EST |
| 81.00 | 0.00 | 0.40 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 2:59:06 PM EST |
| 82.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 2:59:06 PM EST |
| 83.00 | 0.00 | 0.05 | 0.03 | -0.14 | -82.36% | 1 | 9 | 0.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 84.00 | 0.00 | 0.35 | 0.05 | -0.04 | -44.45% | 1 | 14 | 0.62 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 6 | 53 | 0.34 | -0.02 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 86.00 | 0.05 | 0.15 | 0.12 | +0.08 | +200.00% | 3 | 26 | 0.26 | -0.11 | 0.12 | -0.10 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 87.00 | 0.00 | 0.20 | 0.20 | +0.01 | +5.27% | 3 | 54 | 0.21 | -0.23 | 0.24 | -0.13 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 88.00 | 0.40 | 0.45 | 0.40 | +0.03 | +8.11% | 21 | 224 | 0.21 | -0.50 | 0.31 | -0.14 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 89.00 | 0.95 | 1.05 | 0.95 | +0.67 | +239.29% | 7 | 94 | 0.21 | -0.76 | 0.21 | -0.10 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 90.00 | 1.80 | 2.15 | 1.90 | +1.40 | +280.00% | 41 | 77 | 0.39 | -0.90 | 0.10 | -0.06 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 91.00 | 1.25 | 3.50 | 3.06 | +1.16 | +61.06% | 2 | 17 | 0.53 | -0.98 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 2:59:06 PM EST |
| 92.00 | 3.60 | 5.00 | 2.50 | 0.00 | 0.00% | 0 | 20 | 0.89 | -1.00 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 2:59:06 PM EST |
| 93.00 | 3.60 | 5.60 | 3.05 | 0.00 | 0.00% | 0 | 10 | 0.78 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 2:59:06 PM EST |
| 94.00 | 5.20 | 6.50 | 4.65 | 0.00 | 0.00% | 0 | 5 | 0.80 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 2:59:06 PM EST |
| 95.00 | 5.60 | 7.90 | 4.16 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 2:59:06 PM EST |
| 96.00 | 6.50 | 8.90 | 5.15 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 2:59:06 PM EST |
| 97.00 | 7.70 | 9.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 98.00 | 8.20 | 11.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 99.00 | 9.20 | 11.80 | 8.35 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 2:59:06 PM EST |
| 100.00 | 10.40 | 12.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 101.00 | 11.20 | 14.10 | 9.95 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 2:59:06 PM EST |
| 102.00 | 12.20 | 14.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 103.00 | 13.20 | 15.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 104.00 | 14.70 | 16.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 105.00 | 15.30 | 17.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 110.00 | 20.20 | 22.90 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 115.00 | 24.90 | 28.80 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST | |||
| 120.00 | 29.90 | 33.80 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 2:59:06 PM EST |