Options Chain for SOUTHERN CO COM (SO) - $91.82 as of 4/2/2025 11:57:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.40 | 42.90 | % | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 55.00 | 34.90 | 37.90 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 60.00 | 28.80 | 31.40 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 65.00 | 24.50 | 27.00 | 26.59 | % | 2 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/2/2025 11:59:10 AM EST | |
| 70.00 | 19.60 | 22.90 | 19.07 | 0.00 | 0.00% | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/2/2025 11:59:10 AM EST |
| 74.00 | 15.50 | 18.80 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 75.00 | 14.70 | 17.80 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 76.00 | 13.60 | 16.80 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 77.00 | 13.20 | 15.90 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 78.00 | 11.80 | 14.80 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 79.00 | 11.30 | 13.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 80.00 | 9.80 | 12.90 | 9.25 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 4/2/2025 11:59:10 AM EST |
| 81.00 | 8.80 | 11.60 | 10.50 | 0.00 | 0.00% | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 11:59:10 AM EST |
| 82.00 | 7.00 | 10.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 83.00 | 7.20 | 9.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 84.00 | 5.80 | 8.90 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 85.00 | 4.90 | 7.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 86.00 | 3.50 | 6.90 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 87.00 | 2.85 | 5.30 | 1.45 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.99 | 0.01 | 0.00 | 3/25/2025 | 4/2/2025 11:59:10 AM EST |
| 88.00 | 2.50 | 3.40 | 2.22 | 0.00 | 0.00% | 0 | 33 | 0.48 | 0.96 | 0.04 | -0.02 | 3/27/2025 | 4/2/2025 11:59:10 AM EST |
| 89.00 | 2.00 | 2.15 | 1.98 | -0.99 | -33.34% | 4 | 35 | 0.24 | 0.88 | 0.11 | -0.09 | 4/2/2025 | 4/2/2025 11:59:10 AM EST |
| 90.00 | 1.15 | 1.25 | 1.24 | -0.77 | -38.31% | 5 | 180 | 0.22 | 0.73 | 0.19 | -0.14 | 4/2/2025 | 4/2/2025 11:59:10 AM EST |
| 91.00 | 0.55 | 0.60 | 0.50 | -0.65 | -56.53% | 11 | 381 | 0.24 | 0.50 | 0.25 | -0.16 | 4/2/2025 | 4/2/2025 11:59:10 AM EST |
| 92.00 | 0.20 | 0.25 | 0.47 | -0.19 | -28.79% | 8 | 128 | 0.22 | 0.26 | 0.22 | -0.13 | 4/2/2025 | 4/2/2025 11:59:10 AM EST |
| 93.00 | 0.05 | 0.15 | 0.09 | -0.16 | -64.00% | 56 | 223 | 0.24 | 0.11 | 0.13 | -0.08 | 4/2/2025 | 4/2/2025 11:59:10 AM EST |
| 94.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,481 | 0.31 | 0.03 | 0.05 | -0.02 | 4/1/2025 | 4/2/2025 11:59:10 AM EST |
| 95.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 432 | 0.64 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 4/2/2025 11:59:10 AM EST |
| 96.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 11:59:10 AM EST |
| 97.00 | 0.00 | 0.50 | 0.77 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 11:59:10 AM EST |
| 98.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/2/2025 11:59:10 AM EST |
| 99.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 11:59:10 AM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 101.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 102.00 | 0.00 | 0.70 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 103.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 104.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 74.00 | 0.00 | 0.25 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 76.00 | 0.00 | 0.25 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 77.00 | 0.00 | 0.95 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 78.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 79.00 | 0.00 | 1.00 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/2/2025 11:59:10 AM EST |
| 81.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 82.00 | 0.00 | 0.10 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 83.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/2/2025 11:59:10 AM EST |
| 84.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 11:59:10 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 11:59:10 AM EST |
| 86.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 11:59:10 AM EST |
| 87.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.46 | -0.01 | 0.01 | 0.00 | 4/1/2025 | 4/2/2025 11:59:10 AM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 1 | 20 | 0.34 | -0.04 | 0.04 | -0.02 | 4/2/2025 | 4/2/2025 11:59:10 AM EST |
| 89.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 39 | 0.24 | -0.12 | 0.11 | -0.09 | 3/31/2025 | 4/2/2025 11:59:10 AM EST |
| 90.00 | 0.25 | 0.30 | 0.18 | -0.02 | -10.00% | 12 | 72 | 0.23 | -0.27 | 0.19 | -0.14 | 4/2/2025 | 4/2/2025 11:59:10 AM EST |
| 91.00 | 0.60 | 0.65 | 0.65 | +0.25 | +62.50% | 13 | 50 | 0.23 | -0.50 | 0.25 | -0.16 | 4/2/2025 | 4/2/2025 11:59:10 AM EST |
| 92.00 | 1.25 | 1.35 | 1.40 | +0.60 | +75.00% | 9 | 9 | 0.22 | -0.74 | 0.22 | -0.13 | 4/2/2025 | 4/2/2025 11:59:10 AM EST |
| 93.00 | 2.10 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.89 | 0.13 | -0.08 | 4/1/2025 | 4/2/2025 11:59:10 AM EST |
| 94.00 | 1.85 | 3.30 | 2.40 | -0.17 | -6.62% | 2 | 0 | 0.37 | -0.97 | 0.05 | -0.02 | 4/2/2025 | 4/2/2025 11:59:10 AM EST |
| 95.00 | 2.20 | 4.80 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 96.00 | 3.60 | 6.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 97.00 | 4.10 | 7.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 98.00 | 5.10 | 8.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 99.00 | 6.30 | 9.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 100.00 | 7.10 | 10.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 101.00 | 8.10 | 11.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 102.00 | 9.20 | 12.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 103.00 | 10.20 | 12.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 104.00 | 11.30 | 13.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 105.00 | 12.30 | 16.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 110.00 | 17.20 | 20.50 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 115.00 | 22.10 | 25.40 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/2/2025 11:59:10 AM EST | |||
| 120.00 | 27.20 | 31.10 | 27.90 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 11:59:10 AM EST |