Cboe Global Markets

SO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Southern Co (so)

2025-07-25 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
3,069,794
Last: 
95.5
Change: 
+0.35 (+0.3671%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 93.000
2.69
-0.085
1.85
3.1
2
0
0.7872
0.0904
48
SO 94.000
2
-0.025
1.75
2.25
1
0.21
0.6927
0.1152
45
SO 95.000
1.46
+0.035
1.35
1.6
193
0.24
0.571
0.1336
1478
SO 96.000
0.92
-0.03
0
1.05
23
0.14
0.4352
0.136
22
SO 97.000
0.52
-0.08
0.5
0.7
216
0.23
0.3087
0.1206
79
SO 98.000
0.25
-0.1
0.25
0.4
6
0.23
0.2089
0.0957
19
Fri Aug 01 2025
Strike
SO 93.000
SO 94.000
SO 95.000
SO 96.000
SO 97.000
SO 98.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 93.000
0.45
-0.15
0.35
0.5
6
0.25
-0.2149
0.0914
76
SO 94.000
0.55
-0.35
0.6
0.7
6
0.23
-0.3107
0.1167
63
SO 95.000
1.03
-0.245
0.85
1.05
81
0.22
-0.4344
0.1356
104
SO 96.000
1.45
-0.375
1.35
1.55
1
0.22
-0.5724
0.1383
2
SO 97.000
2.2
+0
2
3.4
0
0.34
-0.7009
0.1228
2
SO 98.000
0
+0
2
3.4
0
0.16
-0.8021
0.0973
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 93.000
3.04
+0.015
2.1
3.3
20
0.12
0.7487
0.0817
36
SO 94.000
2.3
-0.05
2.3
2.6
20
0.21
0.6637
0.0971
39
SO 95.000
1.7
-0.05
1.6
1.9
158
0.2
0.5627
0.1077
24
SO 96.000
1.2
-0.05
1.05
1.4
1
0.19
0.4535
0.1098
1026
SO 97.000
0.8
+0.025
0.7
0.95
3
0.19
0.3482
0.1025
30
SO 98.000
0.9
+0
0.4
0.65
0
0.19
0.2571
0.0883
10
Fri Aug 08 2025
Strike
SO 93.000
SO 94.000
SO 95.000
SO 96.000
SO 97.000
SO 98.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 93.000
0.6
-0.175
0.5
0.7
4
0.21
-0.2529
0.0825
21
SO 94.000
1.1
+0
0.7
0.95
0
0.2
-0.3388
0.0982
35
SO 95.000
1.4
-0.1
1.05
1.3
1
0.19
-0.4412
0.1091
25
SO 96.000
2
+0
1.45
1.8
0
0.18
-0.5519
0.1115
1
SO 97.000
2.45
+0
2.1
3.7
0
0.27
-0.659
0.1045
3
SO 98.000
0
+0
2.85
3.1
0
0.18
-0.752
0.0906
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 93.000
3.5
+0
3.3
3.6
0
0.21
0.7232
0.0718
4
SO 94.000
2.86
+0.235
2.65
2.9
2
0.2
0.6499
0.0822
2
SO 95.000
1.97
-0.055
2.05
2.2
32
0.2
0.5654
0.0897
14992
SO 96.000
1.52
-0.005
1.45
1.7
1
0.19
0.4743
0.0924
3087
SO 97.000
1.09
-0.135
1.05
1.25
2
0.19
0.3836
0.0894
34
SO 97.500
0.88
-0.045
0.9
1.05
31
0.19
0.3406
0.0858
1793
Fri Aug 15 2025
Strike
SO 93.000
SO 94.000
SO 95.000
SO 96.000
SO 97.000
SO 97.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 93.000
1
+0
0.65
0.9
0
0.2
-0.2804
0.073
9
SO 94.000
1.16
+0
0.9
1.2
0
0.19
-0.3552
0.0837
40
SO 95.000
1.68
+0
1.2
1.6
0
0.18
-0.4415
0.0916
393
SO 96.000
1.95
+0
1.7
2.95
0
0.18
-0.535
0.0948
12
SO 97.000
2.45
+0
2.25
2.6
0
0.17
-0.6286
0.0924
10
SO 97.500
3.15
+0
2.5
2.95
0
0.17
-0.6731
0.0891
4
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 93.000
3.64
+0
2
3.8
0
0.12
0.7162
0.0709
14
SO 94.000
2.74
+0
1.35
4.7
0
0.22
0.6437
0.0802
228
SO 95.000
2.02
-0.055
0.3
2.45
25
0.1
0.5614
0.0865
7
SO 96.000
2.06
+0
0.3
1.8
0
0.11
0.474
0.0883
1
SO 97.000
1.18
+0
0.2
1.3
0
0.13
0.3878
0.0851
6
SO 98.000
0.81
+0.01
0
0.95
10
0.13
0.3087
0.0777
1
Fri Aug 22 2025
Strike
SO 93.000
SO 94.000
SO 95.000
SO 96.000
SO 97.000
SO 98.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 93.000
1.45
+0
0.95
1.45
0
0.19
-0.3428
0.0729
5
SO 94.000
1.77
+0
0.25
1.6
0
0.13
-0.4172
0.0797
2
SO 95.000
2.08
+0
0.1
2.05
0
0.1
-0.4985
0.0833
1
SO 96.000
0
+0
0.7
4.3
0
0.19
-0.5816
0.0827
0
SO 97.000
0
+0
1.9
3.2
0
0.11
-0.661
0.0778
0
SO 98.000
0
+0
1.9
5.5
0
0.16
-0.7317
0.0698
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 93.000
2.8
+0
3.1
4
0
0.18
0.7043
0.0688
2
SO 94.000
3.9
+0
2.65
3.2
0
0.18
0.6347
0.0767
1
SO 95.000
2.25
+0
1.15
2.5
0
0.14
0.5566
0.0818
25
SO 96.000
2.35
+0
0
3.9
0
0.19
0.4743
0.0831
29
SO 97.000
1.57
+0
1.15
1.55
0
0.18
0.3931
0.0801
1
SO 98.000
1.07
+0
0.15
3.1
0
0.23
0.3182
0.0736
2
Fri Aug 29 2025
Strike
SO 93.000
SO 94.000
SO 95.000
SO 96.000
SO 97.000
SO 98.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 93.000
1.58
+0
1
1.45
0
0.18
-0.3481
0.0678
1
SO 94.000
0
+0
1.3
3.7
0
0.26
-0.417
0.0739
0
SO 95.000
2.41
+0
1.7
4.1
0
0.25
-0.4924
0.0776
1
SO 96.000
0
+0
2.2
4.6
0
0.24
-0.5703
0.0778
0
SO 97.000
0
+0
2.8
5.2
0
0.24
-0.6459
0.0744
0
SO 98.000
4.2
+0
2.05
5.7
0
0.17
-0.7148
0.0681
1
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.