Options Chain for SOUTHERN CO COM (SO) - $84.79 as of 12/15/2025 9:14:21 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 50.70 | 54.60 | 52.65 | 55.95 | 0.00 | 0.00% | 1.62 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 12/15/2025 11:58:55 AM EST |
| 35.00 | 48.20 | 52.20 | 50.20 | 43.31 | 0.00 | 0.00% | 1.43 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 12/15/2025 11:58:55 AM EST |
| 37.50 | 45.70 | 49.70 | 47.70 | % | 1.27 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 40.00 | 43.20 | 47.20 | 45.20 | 54.21 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/15/2025 11:58:55 AM EST |
| 42.50 | 40.70 | 44.70 | 42.70 | 46.75 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 12/15/2025 11:58:55 AM EST |
| 45.00 | 38.30 | 42.20 | 40.25 | % | 0.89 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 47.50 | 35.80 | 39.70 | 37.75 | % | 0.79 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 50.00 | 33.30 | 37.20 | 35.25 | 41.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 11:58:55 AM EST |
| 55.00 | 28.30 | 32.20 | 30.25 | 35.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 11:58:55 AM EST |
| 57.50 | 26.00 | 29.80 | 27.90 | 33.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 11:58:55 AM EST |
| 60.00 | 23.50 | 27.30 | 25.40 | 31.10 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 11:58:55 AM EST |
| 62.50 | 21.10 | 24.80 | 22.95 | 24.44 | 0.00 | 0.00% | 0.37 | 0 | 37 | 1.09 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 11:58:55 AM EST |
| 65.00 | 18.60 | 22.30 | 20.45 | 25.50 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 11:58:55 AM EST |
| 67.50 | 16.30 | 19.80 | 18.05 | 23.30 | 0.00 | 0.00% | 0.27 | 0 | 19 | 0.90 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 11:58:55 AM EST |
| 70.00 | 13.90 | 17.10 | 15.50 | 20.40 | 0.00 | 0.00% | 0.22 | 0 | 17 | 0.77 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 11:58:55 AM EST |
| 72.50 | 11.50 | 13.90 | 12.70 | 19.40 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.57 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 12/15/2025 11:58:55 AM EST |
| 75.00 | 9.00 | 11.80 | 10.40 | 13.20 | 0.00 | 0.00% | 0.14 | 0 | 171 | 0.55 | 0.99 | 0.01 | -0.01 | 12/5/2025 | 12/15/2025 11:58:55 AM EST |
| 77.50 | 7.20 | 8.80 | 8.00 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 304 | 0.37 | 0.93 | 0.02 | -0.02 | 12/8/2025 | 12/15/2025 11:58:55 AM EST |
| 80.00 | 5.60 | 6.00 | 5.80 | 6.00 | +0.20 | +3.45% | 0.07 | 11 | 279 | 0.19 | 0.86 | 0.04 | -0.03 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 82.50 | 3.50 | 4.00 | 3.75 | 3.70 | +0.30 | +8.83% | 0.05 | 25 | 206 | 0.18 | 0.74 | 0.07 | -0.03 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 85.00 | 1.85 | 2.10 | 1.98 | 1.90 | +0.20 | +11.77% | 0.02 | 1 | 760 | 0.17 | 0.55 | 0.09 | -0.03 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 87.50 | 0.85 | 1.00 | 0.93 | 0.85 | +0.05 | +6.25% | 0.01 | 42 | 1,068 | 0.17 | 0.34 | 0.08 | -0.03 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 90.00 | 0.35 | 0.55 | 0.45 | 0.41 | +0.10 | +32.26% | 0.01 | 1 | 1,965 | 0.19 | 0.18 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 92.50 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,033 | 0.19 | 0.10 | 0.03 | -0.01 | 12/12/2025 | 12/15/2025 11:58:55 AM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 46 | 2,177 | 0.21 | 0.05 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 97.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,114 | 0.51 | 0.01 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 11:58:55 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,475 | 0.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 11:58:55 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 2.15 | +2.04 | +1,854.55% | 0.00 | 2 | 1,285 | 0.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 11:58:55 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 11:58:55 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 304 | 1.05 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/15/2025 11:58:55 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.34 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 11:58:55 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 1.24 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 11:58:55 AM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.33 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 11:58:55 AM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.34 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/15/2025 11:58:55 AM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 58 | 2.03 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 12/15/2025 11:58:55 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 11:58:55 AM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/15/2025 11:58:55 AM EST |
| 50.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,183 | 1.51 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 11:58:55 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/15/2025 11:58:55 AM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 11:58:55 AM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 0.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 11:58:55 AM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | 0.35 | +0.24 | +218.19% | 0.00 | 1 | 46 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.65 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 11:58:55 AM EST |
| 67.50 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/15/2025 11:58:55 AM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.82 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 11:58:55 AM EST |
| 72.50 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 511 | 0.73 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 12/15/2025 11:58:55 AM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.64 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/15/2025 11:58:55 AM EST |
| 77.50 | 0.15 | 0.30 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.24 | -0.07 | 0.02 | -0.02 | 12/10/2025 | 12/15/2025 11:58:55 AM EST |
| 80.00 | 0.25 | 0.80 | 0.53 | 0.40 | -0.15 | -27.28% | 0.01 | 11 | 497 | 0.21 | -0.14 | 0.04 | -0.03 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 82.50 | 0.65 | 0.80 | 0.73 | 0.75 | -0.20 | -21.06% | 0.01 | 17 | 605 | 0.19 | -0.26 | 0.07 | -0.03 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 85.00 | 1.45 | 1.55 | 1.50 | 1.55 | -0.40 | -20.52% | 0.02 | 20 | 644 | 0.17 | -0.45 | 0.09 | -0.03 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 87.50 | 2.85 | 3.20 | 3.03 | 3.00 | -0.90 | -23.08% | 0.03 | 11 | 576 | 0.17 | -0.66 | 0.08 | -0.03 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 90.00 | 4.70 | 5.40 | 5.05 | 5.40 | -0.15 | -2.71% | 0.06 | 2 | 1,091 | 0.22 | -0.82 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 11:58:55 AM EST |
| 92.50 | 6.20 | 9.00 | 7.60 | 7.87 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.43 | -0.90 | 0.03 | -0.01 | 12/12/2025 | 12/15/2025 11:58:55 AM EST |
| 95.00 | 8.40 | 10.30 | 9.35 | 10.30 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.32 | -0.95 | 0.02 | -0.01 | 12/11/2025 | 12/15/2025 11:58:55 AM EST |
| 97.50 | 10.60 | 14.10 | 12.35 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.56 | -0.99 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 11:58:55 AM EST |
| 100.00 | 13.20 | 16.60 | 14.90 | 11.36 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.62 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 11:58:55 AM EST |
| 105.00 | 18.10 | 21.60 | 19.85 | 10.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/15/2025 11:58:55 AM EST |
| 110.00 | 23.30 | 26.60 | 24.95 | 22.91 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 12/15/2025 11:58:55 AM EST |
| 115.00 | 28.00 | 32.00 | 30.00 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 120.00 | 33.00 | 36.80 | 34.90 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 125.00 | 38.00 | 42.00 | 40.00 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 130.00 | 43.00 | 47.00 | 45.00 | % | 0.35 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST | |||
| 135.00 | 48.00 | 52.00 | 50.00 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 11:58:55 AM EST |