Options Chain for SOUTHERN CO COM (SO) - $96.13 as of 10/10/2025 3:36:06 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 | 47.30 | 48.50 | 47.90 | % | 0.96 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 55.00 | 41.80 | 43.10 | 42.45 | % | 0.77 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 60.00 | 37.20 | 38.50 | 37.85 | % | 0.63 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 65.00 | 31.10 | 33.30 | 32.20 | % | 0.50 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 70.00 | 26.10 | 28.80 | 27.45 | % | 0.39 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 75.00 | 21.60 | 23.70 | 22.65 | % | 0.30 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 79.00 | 18.90 | 19.30 | 19.10 | % | 0.24 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 80.00 | 16.80 | 19.00 | 17.90 | 16.47 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 81.00 | 15.10 | 17.40 | 16.25 | 15.59 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:04 PM EST |
| 82.00 | 14.10 | 17.30 | 15.70 | % | 0.19 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 82.50 | 13.60 | 16.00 | 14.80 | 11.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 12:59:04 PM EST |
| 83.00 | 13.10 | 15.20 | 14.15 | % | 0.17 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 84.00 | 12.10 | 14.40 | 13.25 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 85.00 | 11.60 | 13.70 | 12.65 | 10.56 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.89 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:04 PM EST |
| 86.00 | 10.10 | 12.40 | 11.25 | % | 0.13 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 87.00 | 10.10 | 11.60 | 10.85 | % | 0.12 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 87.50 | 8.90 | 11.20 | 10.05 | 6.72 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 12:59:04 PM EST |
| 88.00 | 9.10 | 10.30 | 9.70 | % | 0.11 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 89.00 | 7.10 | 9.50 | 8.30 | % | 0.09 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 90.00 | 6.10 | 9.20 | 7.65 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 310 | 0.79 | 1.00 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 12:59:04 PM EST |
| 91.00 | 5.90 | 7.20 | 6.55 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.47 | 0.98 | 0.01 | -0.01 | 9/25/2025 | 10/10/2025 12:59:04 PM EST |
| 92.00 | 4.20 | 7.10 | 5.65 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.69 | 0.98 | 0.02 | -0.01 | 10/8/2025 | 10/10/2025 12:59:04 PM EST |
| 92.50 | 5.10 | 6.00 | 5.55 | 5.48 | +1.48 | +37.00% | 0.06 | 1 | 231 | 0.43 | 0.95 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 93.00 | 3.30 | 5.30 | 4.30 | 4.72 | +2.14 | +82.95% | 0.05 | 2 | 47 | 0.56 | 0.94 | 0.04 | -0.03 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 94.00 | 3.00 | 4.40 | 3.70 | 3.42 | +0.82 | +31.54% | 0.04 | 3 | 158 | 0.32 | 0.90 | 0.05 | -0.04 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 95.00 | 3.10 | 3.40 | 3.25 | 3.30 | +1.60 | +94.12% | 0.03 | 10 | 6,660 | 0.27 | 0.83 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 96.00 | 2.25 | 2.55 | 2.40 | 2.40 | +1.26 | +110.53% | 0.02 | 9 | 235 | 0.21 | 0.75 | 0.10 | -0.07 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 97.00 | 1.55 | 1.85 | 1.70 | 1.67 | +1.09 | +187.94% | 0.02 | 36 | 167 | 0.21 | 0.63 | 0.13 | -0.08 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 97.50 | 1.30 | 1.50 | 1.40 | 1.41 | +0.96 | +213.34% | 0.01 | 138 | 1,986 | 0.22 | 0.57 | 0.13 | -0.08 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 98.00 | 1.00 | 1.20 | 1.10 | 1.14 | +0.79 | +225.72% | 0.01 | 33 | 200 | 0.22 | 0.50 | 0.13 | -0.08 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 99.00 | 0.45 | 0.75 | 0.60 | 0.65 | +0.55 | +550.00% | 0.01 | 49 | 35 | 0.20 | 0.37 | 0.13 | -0.08 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.32 | +0.22 | +220.00% | 0.00 | 137 | 2,489 | 0.19 | 0.27 | 0.10 | -0.07 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 101.00 | 0.10 | 0.25 | 0.18 | 0.20 | % | 0.00 | 214 | 0 | 0.20 | 0.19 | 0.08 | -0.06 | 10/10/2025 | 10/10/2025 12:59:04 PM EST | |
| 102.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.49 | 0.10 | 0.06 | -0.04 | 10/10/2025 12:59:04 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.06 | 0.04 | -0.02 | 10/10/2025 12:59:04 PM EST | |||
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.02 | -0.01 | 10/10/2025 12:59:04 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.27 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 106.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 107.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 108.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 12:59:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 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 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 12:59:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 12:59:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:04 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 82.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 83.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 84.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.90 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:04 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:04 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,648 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:04 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.40 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 12:59:04 PM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 12:59:04 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 1 | 205 | 0.40 | 0.00 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 91.00 | 0.05 | 0.20 | 0.13 | 0.09 | +0.01 | +12.50% | 0.00 | 12 | 51 | 0.34 | -0.02 | 0.01 | -0.01 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 92.00 | 0.00 | 2.25 | 1.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.88 | -0.02 | 0.02 | -0.01 | 10/8/2025 | 10/10/2025 12:59:04 PM EST |
| 92.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 4 | 186 | 0.25 | -0.05 | 0.03 | -0.02 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 93.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 48 | 82 | 0.25 | -0.06 | 0.04 | -0.03 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 94.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 14 | 108 | 0.25 | -0.10 | 0.05 | -0.04 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 95.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.30 | -60.00% | 0.00 | 47 | 346 | 0.20 | -0.17 | 0.08 | -0.05 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 96.00 | 0.30 | 0.40 | 0.35 | 0.55 | -0.35 | -38.89% | 0.00 | 20 | 74 | 0.20 | -0.25 | 0.10 | -0.07 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 97.00 | 0.55 | 0.70 | 0.63 | 0.61 | -0.54 | -46.96% | 0.01 | 11 | 10 | 0.21 | -0.37 | 0.13 | -0.08 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 97.50 | 0.75 | 0.90 | 0.83 | 0.82 | -0.78 | -48.75% | 0.01 | 24 | 1 | 0.20 | -0.43 | 0.13 | -0.08 | 10/10/2025 | 10/10/2025 12:59:04 PM EST |
| 98.00 | 0.95 | 1.15 | 1.05 | % | 0.01 | 0 | 0 | 0.21 | -0.50 | 0.13 | -0.08 | 10/10/2025 12:59:04 PM EST | |||
| 99.00 | 1.40 | 3.50 | 2.45 | % | 0.02 | 0 | 0 | 0.34 | -0.63 | 0.13 | -0.08 | 10/10/2025 12:59:04 PM EST | |||
| 100.00 | 1.55 | 3.60 | 2.58 | % | 0.03 | 0 | 0 | 0.45 | -0.73 | 0.10 | -0.07 | 10/10/2025 12:59:04 PM EST | |||
| 101.00 | 2.75 | 4.40 | 3.58 | % | 0.04 | 0 | 0 | 0.57 | -0.81 | 0.08 | -0.06 | 10/10/2025 12:59:04 PM EST | |||
| 102.00 | 3.80 | 5.80 | 4.80 | % | 0.05 | 0 | 0 | 0.66 | -0.90 | 0.06 | -0.04 | 10/10/2025 12:59:04 PM EST | |||
| 103.00 | 4.70 | 6.90 | 5.80 | % | 0.06 | 0 | 0 | 0.70 | -0.94 | 0.04 | -0.02 | 10/10/2025 12:59:04 PM EST | |||
| 104.00 | 5.10 | 7.80 | 6.45 | % | 0.06 | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.01 | 10/10/2025 12:59:04 PM EST | |||
| 105.00 | 6.60 | 8.40 | 7.50 | 10.06 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.77 | -0.98 | 0.02 | -0.01 | 8/20/2025 | 10/10/2025 12:59:04 PM EST |
| 106.00 | 7.40 | 8.50 | 7.95 | % | 0.07 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 107.00 | 8.60 | 10.50 | 9.55 | % | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 108.00 | 9.10 | 11.70 | 10.40 | % | 0.10 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 109.00 | 10.10 | 12.30 | 11.20 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 110.00 | 11.50 | 14.00 | 12.75 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 115.00 | 16.30 | 19.00 | 17.65 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 120.00 | 21.80 | 23.80 | 22.80 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 125.00 | 26.60 | 28.60 | 27.60 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 130.00 | 31.40 | 34.00 | 32.70 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 135.00 | 36.60 | 38.80 | 37.70 | % | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST | |||
| 140.00 | 41.30 | 43.50 | 42.40 | % | 0.30 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:04 PM EST |