Options Chain for SOUTHERN CO COM (SO) - $94.48 as of 8/22/2025 8:42:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 28.00 | 32.00 | 30.00 | % | 0.46 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 70.00 | 23.90 | 26.00 | 24.95 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 75.00 | 19.90 | 21.00 | 20.45 | % | 0.27 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 80.00 | 13.90 | 16.80 | 15.35 | % | 0.19 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:07 PM EST | |||
| 85.00 | 9.10 | 12.40 | 10.75 | 9.65 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.43 | 0.94 | 0.02 | -0.02 | 8/15/2025 | 8/22/2025 4:00:07 PM EST |
| 87.50 | 7.60 | 10.10 | 8.85 | 7.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.23 | 0.89 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 90.00 | 5.40 | 6.20 | 5.80 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.16 | 0.81 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 92.50 | 3.80 | 4.00 | 3.90 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.16 | 0.69 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 95.00 | 2.20 | 2.40 | 2.30 | 2.30 | -0.15 | -6.13% | 0.02 | 13 | 321 | 0.15 | 0.53 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 97.50 | 1.15 | 1.30 | 1.23 | 1.21 | -0.09 | -6.93% | 0.01 | 19 | 1,770 | 0.15 | 0.35 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 100.00 | 0.45 | 0.60 | 0.53 | 0.56 | -0.09 | -13.85% | 0.01 | 1 | 2,250 | 0.14 | 0.19 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.04 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | 0.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:07 PM EST |
| 85.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.20 | -0.06 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 87.50 | 0.30 | 0.70 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.19 | -0.11 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 90.00 | 0.45 | 0.80 | 0.63 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.16 | -0.19 | 0.04 | -0.02 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 92.50 | 1.15 | 1.35 | 1.25 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.16 | -0.31 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 95.00 | 2.10 | 2.60 | 2.35 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.16 | -0.47 | 0.07 | -0.03 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 97.50 | 3.40 | 3.80 | 3.60 | % | 0.04 | 0 | 0 | 0.14 | -0.65 | 0.07 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 100.00 | 5.30 | 5.70 | 5.50 | % | 0.06 | 0 | 0 | 0.15 | -0.81 | 0.05 | -0.01 | 8/22/2025 4:00:07 PM EST | |||
| 105.00 | 9.10 | 11.00 | 10.05 | 10.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.27 | -0.96 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 110.00 | 14.20 | 15.90 | 15.05 | % | 0.14 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 115.00 | 20.30 | 21.60 | 20.95 | % | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 120.00 | 23.80 | 27.00 | 25.40 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 125.00 | 29.10 | 31.90 | 30.50 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 130.00 | 33.90 | 36.70 | 35.30 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 135.00 | 38.90 | 41.30 | 40.10 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 140.00 | 43.70 | 46.90 | 45.30 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST |