Options Chain for SOUTHERN CO COM (SO) - $87.17 as of 12/29/2025 12:13:16 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 | 35.70 | 39.70 | 37.70 | % | 0.75 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 55.00 | 30.70 | 34.70 | 32.70 | % | 0.59 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 60.00 | 25.80 | 29.70 | 27.75 | % | 0.46 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 65.00 | 20.80 | 24.70 | 22.75 | % | 0.35 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 70.00 | 15.80 | 19.70 | 17.75 | % | 0.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 73.00 | 13.50 | 16.10 | 14.80 | % | 0.20 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 74.00 | 12.70 | 14.90 | 13.80 | % | 0.19 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 75.00 | 11.10 | 13.90 | 12.50 | % | 0.17 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 76.00 | 10.10 | 12.90 | 11.50 | % | 0.15 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 77.00 | 9.10 | 11.90 | 10.50 | % | 0.14 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 78.00 | 8.10 | 10.90 | 9.50 | % | 0.12 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 79.00 | 7.10 | 10.00 | 8.55 | % | 0.11 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 80.00 | 6.10 | 9.00 | 7.55 | 7.27 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 81.00 | 5.20 | 8.00 | 6.60 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.65 | 1.00 | 0.01 | 0.00 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 82.00 | 4.30 | 7.00 | 5.65 | 4.33 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.60 | 0.98 | 0.02 | -0.01 | 12/9/2025 | 12/29/2025 3:59:53 PM EST |
| 83.00 | 3.90 | 6.80 | 5.35 | % | 0.06 | 0 | 0 | 0.69 | 0.96 | 0.03 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 84.00 | 2.40 | 4.90 | 3.65 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.46 | 0.91 | 0.06 | -0.03 | 12/16/2025 | 12/29/2025 3:59:53 PM EST |
| 85.00 | 2.50 | 3.40 | 2.95 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.30 | 0.85 | 0.09 | -0.03 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 86.00 | 0.70 | 3.60 | 2.15 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.45 | 0.75 | 0.13 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 87.00 | 0.25 | 1.50 | 0.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.19 | 0.61 | 0.17 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 88.00 | 0.55 | 0.75 | 0.65 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.13 | 0.44 | 0.18 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 89.00 | 0.20 | 0.50 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.13 | 0.28 | 0.15 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 0.17 | 0.16 | 0.10 | -0.03 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 91.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.19 | 0.08 | 0.06 | -0.02 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 92.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.28 | 0.04 | 0.03 | -0.01 | 12/15/2025 | 12/29/2025 3:59:53 PM EST |
| 93.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.20 | 0.02 | 0.02 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 94.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 96.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 97.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 98.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 99.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 101.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 102.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 73.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 74.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 76.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 77.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 79.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.00 | 0.01 | 0.00 | 12/18/2025 | 12/29/2025 3:59:53 PM EST |
| 82.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.33 | -0.02 | 0.02 | -0.01 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 83.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.30 | -0.04 | 0.03 | -0.02 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 84.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.23 | -0.09 | 0.06 | -0.03 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.23 | -0.15 | 0.09 | -0.03 | 12/26/2025 | 12/29/2025 3:59:53 PM EST |
| 86.00 | 0.25 | 0.45 | 0.35 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.18 | -0.25 | 0.13 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 87.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.28 | -0.39 | 0.17 | -0.05 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 88.00 | 0.05 | 2.20 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.33 | -0.56 | 0.18 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 89.00 | 0.50 | 3.30 | 1.90 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.42 | -0.72 | 0.15 | -0.04 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 90.00 | 2.15 | 3.10 | 2.63 | 2.27 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.27 | -0.84 | 0.10 | -0.03 | 12/29/2025 | 12/29/2025 3:59:53 PM EST |
| 91.00 | 1.40 | 4.90 | 3.15 | % | 0.03 | 0 | 0 | 0.47 | -0.92 | 0.06 | -0.02 | 12/29/2025 3:59:53 PM EST | |||
| 92.00 | 2.40 | 6.30 | 4.35 | % | 0.05 | 0 | 0 | 0.60 | -0.96 | 0.03 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 93.00 | 3.40 | 7.30 | 5.35 | % | 0.06 | 0 | 0 | 0.65 | -0.98 | 0.02 | -0.01 | 12/29/2025 3:59:53 PM EST | |||
| 94.00 | 4.40 | 8.30 | 6.35 | % | 0.07 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 95.00 | 5.40 | 9.30 | 7.35 | % | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 96.00 | 6.40 | 10.30 | 8.35 | % | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 97.00 | 7.40 | 11.30 | 9.35 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 98.00 | 8.40 | 12.30 | 10.35 | % | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 99.00 | 9.40 | 13.30 | 11.35 | % | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 100.00 | 10.40 | 14.30 | 12.35 | % | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 101.00 | 11.40 | 15.30 | 13.35 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 102.00 | 12.40 | 16.30 | 14.35 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 105.00 | 15.40 | 19.30 | 17.35 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 110.00 | 20.40 | 24.30 | 22.35 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 115.00 | 25.40 | 29.30 | 27.35 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST | |||
| 120.00 | 30.40 | 34.30 | 32.35 | % | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:53 PM EST |