Options Chain for SOUTHERN CO COM (SO) - $91.17 as of 11/14/2025 3:08:16 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 38.80 | 42.70 | 40.75 | % | 0.81 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 55.00 | 33.80 | 37.70 | 35.75 | % | 0.65 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 60.00 | 28.80 | 32.70 | 30.75 | % | 0.51 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 65.00 | 23.80 | 27.70 | 25.75 | % | 0.40 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 70.00 | 18.80 | 22.70 | 20.75 | % | 0.30 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 75.00 | % | 0.00 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 79.00 | % | 0.00 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 80.00 | 8.80 | 12.70 | 10.75 | % | 0.13 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 81.00 | 7.90 | 11.80 | 9.85 | % | 0.12 | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 82.00 | 7.10 | 10.60 | 8.85 | % | 0.11 | 0 | 0 | 0.44 | 0.98 | 0.03 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 83.00 | 6.20 | 9.90 | 8.05 | % | 0.10 | 0 | 0 | 0.44 | 0.94 | 0.04 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 84.00 | 5.20 | 8.80 | 7.00 | % | 0.08 | 0 | 0 | 0.40 | 0.89 | 0.04 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 85.00 | 4.40 | 7.90 | 6.15 | % | 0.07 | 0 | 0 | 0.38 | 0.84 | 0.05 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 86.00 | 3.60 | 7.10 | 5.35 | % | 0.06 | 0 | 0 | 0.36 | 0.79 | 0.05 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 87.00 | 3.10 | 5.80 | 4.45 | % | 0.05 | 0 | 0 | 0.33 | 0.73 | 0.06 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 88.00 | 2.55 | 4.40 | 3.48 | % | 0.04 | 0 | 0 | 0.26 | 0.67 | 0.07 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 89.00 | 2.35 | 4.40 | 3.38 | % | 0.04 | 0 | 0 | 0.21 | 0.60 | 0.07 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 90.00 | 1.60 | 3.80 | 2.70 | % | 0.03 | 0 | 0 | 0.20 | 0.53 | 0.07 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 91.00 | 1.85 | 2.30 | 2.08 | % | 0.02 | 0 | 0 | 0.19 | 0.46 | 0.07 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 92.00 | 0.50 | 1.85 | 1.18 | % | 0.01 | 0 | 0 | 0.14 | 0.39 | 0.07 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 93.00 | 0.50 | 1.90 | 1.20 | % | 0.01 | 0 | 0 | 0.17 | 0.33 | 0.06 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 94.00 | 0.40 | 1.60 | 1.00 | % | 0.01 | 0 | 0 | 0.18 | 0.27 | 0.06 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 95.00 | 0.30 | 1.15 | 0.73 | % | 0.01 | 0 | 0 | 0.17 | 0.22 | 0.05 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 96.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.04 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 97.00 | 0.15 | 2.10 | 1.13 | % | 0.01 | 0 | 0 | 0.24 | 0.13 | 0.04 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 98.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.03 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 99.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.03 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.43 | 0.05 | 0.02 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 101.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | 0.04 | 0.02 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 102.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 103.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 104.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 106.00 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 107.00 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 79.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 81.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 82.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.44 | -0.02 | 0.03 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 83.00 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 0 | 0.27 | -0.06 | 0.04 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 84.00 | 0.35 | 1.65 | 1.00 | % | 0.01 | 0 | 0 | 0.24 | -0.11 | 0.04 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 85.00 | 0.30 | 1.05 | 0.68 | % | 0.01 | 0 | 0 | 0.18 | -0.16 | 0.05 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 86.00 | 0.50 | 1.20 | 0.85 | % | 0.01 | 0 | 0 | 0.18 | -0.21 | 0.05 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 87.00 | 0.35 | 1.80 | 1.08 | % | 0.01 | 0 | 0 | 0.17 | -0.27 | 0.06 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 88.00 | 0.30 | 2.85 | 1.58 | % | 0.02 | 0 | 0 | 0.18 | -0.33 | 0.07 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 89.00 | 0.55 | 2.80 | 1.68 | % | 0.02 | 0 | 0 | 0.17 | -0.40 | 0.07 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 90.00 | 1.85 | 2.20 | 2.03 | 1.85 | % | 0.02 | 4 | 0 | 0.16 | -0.47 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:53 PM EST | |
| 91.00 | 2.15 | 3.80 | 2.98 | % | 0.03 | 0 | 0 | 0.19 | -0.54 | 0.07 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 92.00 | 2.75 | 4.50 | 3.63 | % | 0.04 | 0 | 0 | 0.19 | -0.61 | 0.07 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 93.00 | 3.40 | 5.00 | 4.20 | % | 0.05 | 0 | 0 | 0.19 | -0.67 | 0.06 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 94.00 | 2.60 | 6.30 | 4.45 | % | 0.05 | 0 | 0 | 0.31 | -0.73 | 0.06 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 95.00 | 3.20 | 7.10 | 5.15 | % | 0.05 | 0 | 0 | 0.32 | -0.78 | 0.05 | -0.02 | 11/14/2025 3:59:53 PM EST | |||
| 96.00 | 4.20 | 7.90 | 6.05 | % | 0.06 | 0 | 0 | 0.33 | -0.83 | 0.04 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 97.00 | 5.10 | 8.90 | 7.00 | % | 0.07 | 0 | 0 | 0.35 | -0.87 | 0.04 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 98.00 | 6.30 | 9.70 | 8.00 | % | 0.08 | 0 | 0 | 0.36 | -0.90 | 0.03 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 99.00 | 7.30 | 10.70 | 9.00 | % | 0.09 | 0 | 0 | 0.38 | -0.93 | 0.03 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 100.00 | 8.00 | 11.90 | 9.95 | % | 0.10 | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.01 | 11/14/2025 3:59:53 PM EST | |||
| 101.00 | 9.00 | 13.00 | 11.00 | % | 0.11 | 0 | 0 | 0.44 | -0.96 | 0.02 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 102.00 | 10.00 | 14.00 | 12.00 | % | 0.12 | 0 | 0 | 0.46 | -0.97 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 103.00 | 11.00 | 15.00 | 13.00 | % | 0.13 | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 104.00 | 12.00 | 16.00 | 14.00 | % | 0.13 | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 105.00 | 13.00 | 16.90 | 14.95 | % | 0.14 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 106.00 | % | 0.00 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 107.00 | % | 0.00 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 110.00 | 18.00 | 21.80 | 19.90 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST | ||||||
| 120.00 | % | 0.00 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:53 PM EST |