Options Chain for SOUTHERN CO COM (SO) - $96.49 as of 10/8/2025 6:13:09 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 | 44.40 | 48.30 | 46.35 | % | 0.93 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 55.00 | 39.40 | 43.50 | 41.45 | % | 0.75 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 60.00 | 34.30 | 38.40 | 36.35 | % | 0.61 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 65.00 | 29.50 | 33.40 | 31.45 | % | 0.48 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 70.00 | 24.50 | 28.60 | 26.55 | % | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 75.00 | 19.50 | 23.50 | 21.50 | % | 0.29 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 80.00 | 14.60 | 18.50 | 16.55 | % | 0.21 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 82.00 | 13.60 | 16.10 | 14.85 | % | 0.18 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 83.00 | 12.20 | 15.00 | 13.60 | % | 0.16 | 0 | 0 | 0.51 | 0.99 | 0.01 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 84.00 | 11.10 | 13.90 | 12.50 | % | 0.15 | 0 | 0 | 0.47 | 0.98 | 0.01 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 85.00 | 10.10 | 12.70 | 11.40 | % | 0.13 | 0 | 0 | 0.42 | 0.96 | 0.01 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 86.00 | 9.20 | 12.20 | 10.70 | % | 0.12 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 87.00 | 8.70 | 11.00 | 9.85 | % | 0.11 | 0 | 0 | 0.40 | 0.93 | 0.02 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 88.00 | 7.40 | 10.00 | 8.70 | % | 0.10 | 0 | 0 | 0.37 | 0.91 | 0.02 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 89.00 | 6.60 | 9.30 | 7.95 | % | 0.09 | 0 | 0 | 0.42 | 0.88 | 0.03 | -0.03 | 10/8/2025 4:00:03 PM EST | |||
| 90.00 | 5.50 | 8.80 | 7.15 | % | 0.08 | 0 | 0 | 0.40 | 0.85 | 0.03 | -0.03 | 10/8/2025 4:00:03 PM EST | |||
| 91.00 | 5.00 | 8.10 | 6.55 | % | 0.07 | 0 | 0 | 0.36 | 0.82 | 0.04 | -0.03 | 10/8/2025 4:00:03 PM EST | |||
| 92.00 | 5.00 | 6.40 | 5.70 | % | 0.06 | 0 | 0 | 0.23 | 0.77 | 0.05 | -0.03 | 10/8/2025 4:00:03 PM EST | |||
| 93.00 | 3.00 | 5.90 | 4.45 | % | 0.05 | 0 | 0 | 0.31 | 0.73 | 0.05 | -0.04 | 10/8/2025 4:00:03 PM EST | |||
| 94.00 | 2.85 | 5.30 | 4.08 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | 0.67 | 0.06 | -0.04 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 95.00 | 3.10 | 3.70 | 3.40 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.21 | 0.61 | 0.06 | -0.04 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 96.00 | 2.55 | 2.85 | 2.70 | 2.36 | -0.54 | -18.63% | 0.03 | 2 | 16 | 0.20 | 0.55 | 0.07 | -0.04 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 97.00 | 1.95 | 2.30 | 2.13 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.19 | 0.48 | 0.07 | -0.04 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 98.00 | 1.50 | 1.80 | 1.65 | 1.35 | +0.03 | +2.28% | 0.02 | 8 | 41 | 0.19 | 0.41 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 99.00 | 1.10 | 1.40 | 1.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.18 | 0.34 | 0.07 | -0.03 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 100.00 | 0.65 | 1.00 | 0.83 | 0.91 | +0.06 | +7.06% | 0.01 | 2 | 11 | 0.17 | 0.26 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 101.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.22 | 0.21 | 0.06 | -0.02 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 102.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.22 | 0.15 | 0.05 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 103.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.21 | 0.10 | 0.04 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 104.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.23 | 0.07 | 0.03 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.23 | 0.05 | 0.02 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 106.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.45 | 0.04 | 0.02 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 107.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.01 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 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 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 82.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 83.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.01 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 84.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.42 | -0.02 | 0.01 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.01 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 86.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.38 | -0.05 | 0.01 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 87.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.02 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 88.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.02 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 89.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.30 | -0.12 | 0.03 | -0.03 | 10/8/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.27 | -0.15 | 0.03 | -0.03 | 10/8/2025 4:00:03 PM EST | |||
| 91.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.28 | -0.18 | 0.04 | -0.03 | 10/8/2025 4:00:03 PM EST | |||
| 92.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.27 | -0.23 | 0.05 | -0.03 | 10/8/2025 4:00:03 PM EST | |||
| 93.00 | 0.00 | 1.65 | 0.83 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | -0.27 | 0.05 | -0.04 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 94.00 | 1.05 | 1.50 | 1.28 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.19 | -0.33 | 0.06 | -0.04 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 95.00 | 1.50 | 3.40 | 2.45 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.27 | -0.39 | 0.06 | -0.04 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 96.00 | 1.85 | 2.15 | 2.00 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.18 | -0.45 | 0.07 | -0.04 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 97.00 | 2.05 | 2.60 | 2.33 | % | 0.02 | 0 | 0 | 0.17 | -0.52 | 0.07 | -0.04 | 10/8/2025 4:00:03 PM EST | |||
| 98.00 | 2.60 | 3.10 | 2.85 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.16 | -0.59 | 0.07 | -0.03 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 99.00 | 2.60 | 4.50 | 3.55 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.26 | -0.66 | 0.07 | -0.03 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 100.00 | 3.30 | 5.60 | 4.45 | % | 0.04 | 0 | 0 | 0.30 | -0.74 | 0.07 | -0.03 | 10/8/2025 4:00:03 PM EST | |||
| 101.00 | 3.70 | 6.20 | 4.95 | % | 0.05 | 0 | 0 | 0.29 | -0.79 | 0.06 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 102.00 | 4.80 | 7.20 | 6.00 | % | 0.06 | 0 | 0 | 0.31 | -0.85 | 0.05 | -0.02 | 10/8/2025 4:00:03 PM EST | |||
| 103.00 | 5.50 | 7.90 | 6.70 | % | 0.07 | 0 | 0 | 0.31 | -0.90 | 0.04 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 104.00 | 5.90 | 10.00 | 7.95 | % | 0.08 | 0 | 0 | 0.44 | -0.93 | 0.03 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 105.00 | 6.90 | 10.80 | 8.85 | % | 0.08 | 0 | 0 | 0.46 | -0.95 | 0.02 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 106.00 | 7.90 | 12.00 | 9.95 | % | 0.09 | 0 | 0 | 0.49 | -0.96 | 0.02 | -0.01 | 10/8/2025 4:00:03 PM EST | |||
| 107.00 | 8.90 | 12.90 | 10.90 | % | 0.10 | 0 | 0 | 0.50 | -0.97 | 0.01 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 110.00 | 11.90 | 15.90 | 13.90 | % | 0.13 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 115.00 | 16.90 | 20.90 | 18.90 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 120.00 | 21.90 | 25.90 | 23.90 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST |