Options Chain for SOUTHERN CO COM (SO) - $92.09 as of 9/2/2025 9:50:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 81.00 | 9.40 | 13.50 | 11.45 | % | 0.14 | 0 | 0 | 0.56 | 0.98 | 0.01 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 82.00 | 9.10 | 12.60 | 10.85 | % | 0.13 | 0 | 0 | 0.54 | 0.97 | 0.01 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 83.00 | 7.50 | 11.40 | 9.45 | % | 0.11 | 0 | 0 | 0.48 | 0.96 | 0.02 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 84.00 | 7.00 | 10.70 | 8.85 | % | 0.11 | 0 | 0 | 0.48 | 0.94 | 0.02 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 85.00 | 5.60 | 9.80 | 7.70 | % | 0.09 | 0 | 0 | 0.46 | 0.92 | 0.03 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 86.00 | 6.60 | 7.00 | 6.80 | % | 0.08 | 0 | 0 | 0.22 | 0.88 | 0.03 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 87.00 | 5.80 | 6.30 | 6.05 | 6.42 | % | 0.07 | 1 | 0 | 0.19 | 0.85 | 0.04 | -0.03 | 9/2/2025 | 9/2/2025 3:59:55 PM EST | |
| 88.00 | 4.90 | 5.30 | 5.10 | % | 0.06 | 0 | 0 | 0.18 | 0.81 | 0.05 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 89.00 | 4.10 | 4.50 | 4.30 | % | 0.05 | 0 | 0 | 0.18 | 0.76 | 0.06 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 90.00 | 3.40 | 3.70 | 3.55 | % | 0.04 | 0 | 0 | 0.17 | 0.70 | 0.07 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 91.00 | 2.60 | 2.95 | 2.78 | % | 0.03 | 0 | 0 | 0.16 | 0.64 | 0.08 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 92.00 | 2.15 | 2.35 | 2.25 | % | 0.02 | 0 | 0 | 0.16 | 0.56 | 0.08 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 93.00 | 0.60 | 1.80 | 1.20 | % | 0.01 | 0 | 0 | 0.16 | 0.47 | 0.09 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 94.00 | 0.05 | 1.35 | 0.70 | 1.15 | % | 0.01 | 1 | 0 | 0.16 | 0.39 | 0.09 | -0.03 | 9/2/2025 | 9/2/2025 3:59:55 PM EST | |
| 95.00 | 0.80 | 0.95 | 0.88 | 1.12 | % | 0.01 | 1 | 0 | 0.15 | 0.30 | 0.08 | -0.02 | 9/2/2025 | 9/2/2025 3:59:55 PM EST | |
| 96.00 | 0.50 | 0.70 | 0.60 | % | 0.01 | 0 | 0 | 0.15 | 0.23 | 0.07 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 97.00 | 0.25 | 0.50 | 0.38 | % | 0.00 | 0 | 0 | 0.15 | 0.16 | 0.06 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 98.00 | 0.20 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.14 | 0.11 | 0.04 | -0.01 | 8/29/2025 | 9/2/2025 3:59:55 PM EST |
| 99.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.23 | 0.08 | 0.03 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.42 | 0.06 | 0.02 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 101.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.44 | 0.04 | 0.02 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 102.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 104.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/2/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 81.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.01 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 82.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.26 | -0.03 | 0.01 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 83.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.25 | -0.04 | 0.02 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 84.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.26 | -0.06 | 0.02 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.24 | -0.08 | 0.03 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 86.00 | 0.25 | 0.45 | 0.35 | % | 0.00 | 0 | 0 | 0.20 | -0.12 | 0.03 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 87.00 | 0.40 | 0.55 | 0.48 | % | 0.01 | 0 | 0 | 0.19 | -0.15 | 0.04 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 88.00 | 0.55 | 0.75 | 0.65 | % | 0.01 | 0 | 0 | 0.19 | -0.19 | 0.05 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 89.00 | 0.70 | 0.95 | 0.83 | % | 0.01 | 0 | 0 | 0.18 | -0.24 | 0.06 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 90.00 | 0.90 | 1.10 | 1.00 | % | 0.01 | 0 | 0 | 0.17 | -0.30 | 0.07 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 91.00 | 1.25 | 1.45 | 1.35 | % | 0.01 | 0 | 0 | 0.17 | -0.36 | 0.08 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 92.00 | 1.55 | 1.80 | 1.68 | % | 0.02 | 0 | 0 | 0.16 | -0.44 | 0.08 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 93.00 | 2.15 | 2.35 | 2.25 | % | 0.02 | 0 | 0 | 0.17 | -0.53 | 0.09 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 94.00 | 2.75 | 2.95 | 2.85 | % | 0.03 | 0 | 0 | 0.17 | -0.61 | 0.09 | -0.03 | 9/2/2025 3:59:55 PM EST | |||
| 95.00 | 3.40 | 3.60 | 3.50 | % | 0.04 | 0 | 0 | 0.16 | -0.70 | 0.08 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 96.00 | 4.10 | 4.40 | 4.25 | % | 0.04 | 0 | 0 | 0.15 | -0.77 | 0.07 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 97.00 | 3.30 | 7.20 | 5.25 | % | 0.05 | 0 | 0 | 0.37 | -0.84 | 0.06 | -0.02 | 9/2/2025 3:59:55 PM EST | |||
| 98.00 | 4.00 | 7.80 | 5.90 | % | 0.06 | 0 | 0 | 0.37 | -0.89 | 0.04 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 99.00 | 5.10 | 9.10 | 7.10 | % | 0.07 | 0 | 0 | 0.42 | -0.92 | 0.03 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 100.00 | 6.20 | 10.10 | 8.15 | % | 0.08 | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 9/2/2025 3:59:55 PM EST | |||
| 101.00 | 7.20 | 11.10 | 9.15 | % | 0.09 | 0 | 0 | 0.47 | -0.96 | 0.02 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 102.00 | 8.20 | 12.10 | 10.15 | % | 0.10 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 103.00 | 9.20 | 13.10 | 11.15 | % | 0.11 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 104.00 | 10.20 | 14.10 | 12.15 | % | 0.12 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 9/2/2025 3:59:55 PM EST | |||
| 105.00 | 11.20 | 15.10 | 13.15 | % | 0.13 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/2/2025 3:59:55 PM EST |