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)

2025-07-08 11:04:30 ET (Delayed)
Bid: 
90.53
Ask: 
90.55
Vol: 
1,100,471
Last: 
90.54
Change: 
-1.12 (+-1.2219%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 88.000
3.25
+0
1.7
3.6
0
0
0.9062
0.0816
1
SO 89.000
2.83
+0
1
1.85
0
0
0.8207
0.143
3
SO 90.000
1.32
-0.555
0.95
1.05
1
0.18
0.6584
0.2241
168
SO 91.000
0.38
-0.695
0.4
0.45
36
0.17
0.4137
0.2562
137
SO 92.000
0.2
-0.3
0.15
0.25
24
0.2
0.1932
0.1799
440
SO 93.000
0.19
+0
0.05
0.2
0
0.24
0.0784
0.0899
137
Fri Jul 11 2025
Strike
SO 88.000
SO 89.000
SO 90.000
SO 91.000
SO 92.000
SO 93.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 88.000
0.1
+0.025
0.05
0.15
1
0.25
-0.0957
0.0831
24
SO 89.000
0.15
+0
0.15
0.25
6
0.22
-0.1835
0.1469
56
SO 90.000
0.33
+0.055
0.35
0.45
1
0.2
-0.3522
0.2325
54
SO 91.000
0.83
+0.38
0.8
0.9
44
0.19
-0.608
0.2664
285
SO 92.000
0.85
+0
1.3
1.8
0
0.18
-0.838
0.1886
64
SO 93.000
4.23
+0
1.6
2.95
0
0
-0.9526
0.0852
1
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 88.000
3.55
+0
2.9
3.4
0
0.24
0.8124
0.0855
1
SO 89.000
2.93
+0
2.1
2.3
0
0.19
0.7251
0.113
39
SO 90.000
1.42
-0.83
1.4
1.6
2
0.18
0.6062
0.1381
1131
SO 91.000
1.6
+0
0.85
1.05
0
0.18
0.4626
0.1488
223
SO 92.000
0.67
-0.305
0.45
0.6
8
0.17
0.3179
0.1362
150
SO 92.500
0.33
-0.42
0.35
0.45
26
0.17
0.2544
0.1225
1395
Fri Jul 18 2025
Strike
SO 88.000
SO 89.000
SO 90.000
SO 91.000
SO 92.000
SO 92.500
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 88.000
0.27
+0
0.25
0.4
0
0.21
-0.1912
0.0871
3
SO 89.000
0.25
+0
0.45
0.6
0
0.2
-0.2801
0.1152
29
SO 90.000
0.55
+0
0.7
0.95
0
0.19
-0.4019
0.1412
259
SO 91.000
1.35
+0.5
1.15
1.35
1
0.18
-0.5494
0.1526
134
SO 92.000
1.52
+0.22
1.75
1.95
10
0.17
-0.6989
0.1415
32
SO 92.500
2.06
+0
2.15
2.35
0
0.18
-0.7653
0.1288
58
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 88.000
4.15
+0
3.2
3.5
0
0.21
0.7554
0.0761
5
SO 89.000
3.37
+0
2.4
2.65
0
0.19
0.6802
0.0918
2
SO 90.000
3.15
+0
1.7
2.05
0
0.19
0.5863
0.1054
72
SO 91.000
1.78
+0
1.15
1.4
0
0.18
0.4778
0.1123
34
SO 92.000
1.31
+0
0.7
0.95
0
0.17
0.3658
0.1086
61
SO 93.000
0.88
+0
0.4
0.6
0
0.17
0.2652
0.0949
58
Fri Jul 25 2025
Strike
SO 88.000
SO 89.000
SO 90.000
SO 91.000
SO 92.000
SO 93.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
SO 88.000
0.68
+0
0.45
0.65
0
0.2
-0.2476
0.0772
3
SO 89.000
1.03
+0
0.7
0.95
0
0.2
-0.3242
0.0934
3
SO 90.000
0.92
+0
0.95
1.25
0
0.18
-0.4197
0.1074
1
SO 91.000
1.13
+0
1.4
1.65
0
0.17
-0.531
0.1151
7
SO 92.000
2
+0
1.95
2.3
0
0.17
-0.6463
0.1119
2
SO 93.000
0
+0
2.7
2.95
0
0.17
-0.7506
0.099
0
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.