Options Chain for SOUTHERN CO COM (SO) - $93.90 as of 10/30/2025 7:07:10 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 | 43.20 | 46.60 | 44.90 | % | 0.90 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 55.00 | 38.30 | 41.60 | 39.95 | % | 0.73 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 60.00 | 33.20 | 36.30 | 34.75 | % | 0.58 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 65.00 | 28.30 | 31.60 | 29.95 | % | 0.46 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 70.00 | 23.30 | 26.80 | 25.05 | % | 0.36 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 75.00 | 18.40 | 21.60 | 20.00 | % | 0.27 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 80.00 | 13.30 | 16.70 | 15.00 | % | 0.19 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 81.00 | 12.60 | 15.70 | 14.15 | % | 0.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 82.00 | 11.40 | 14.80 | 13.10 | % | 0.16 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 83.00 | 10.50 | 13.70 | 12.10 | % | 0.15 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 84.00 | 9.30 | 12.70 | 11.00 | % | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 85.00 | 8.30 | 12.10 | 10.20 | % | 0.12 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 86.00 | 7.30 | 11.20 | 9.25 | % | 0.11 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 87.00 | 6.70 | 10.10 | 8.40 | % | 0.10 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 88.00 | 5.50 | 8.90 | 7.20 | % | 0.08 | 0 | 0 | 0.78 | 0.98 | 0.01 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 89.00 | 4.50 | 6.60 | 5.55 | % | 0.06 | 0 | 0 | 0.36 | 0.96 | 0.02 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 90.00 | 4.10 | 6.60 | 5.35 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | 0.93 | 0.03 | -0.04 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 91.00 | 3.20 | 5.80 | 4.50 | 5.18 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.57 | 0.91 | 0.05 | -0.05 | 10/1/2025 | 10/30/2025 3:59:59 PM EST |
| 92.00 | 1.90 | 3.80 | 2.85 | 3.50 | +1.00 | +40.00% | 0.03 | 3 | 3 | 0.26 | 0.83 | 0.07 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 93.00 | 2.10 | 3.20 | 2.65 | 1.65 | +0.16 | +10.74% | 0.03 | 46 | 48 | 0.32 | 0.76 | 0.09 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 94.00 | 1.10 | 2.40 | 1.75 | 1.60 | +0.60 | +60.00% | 0.02 | 50 | 84 | 0.31 | 0.67 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 95.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.41 | +51.90% | 0.01 | 13 | 152 | 0.18 | 0.54 | 0.14 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 96.00 | 0.60 | 0.75 | 0.68 | 0.50 | +0.05 | +11.12% | 0.01 | 64 | 242 | 0.18 | 0.39 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 97.00 | 0.35 | 0.50 | 0.43 | 0.39 | +0.09 | +30.00% | 0.00 | 75 | 36 | 0.19 | 0.27 | 0.12 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 98.00 | 0.15 | 0.70 | 0.43 | 0.15 | -0.05 | -25.00% | 0.00 | 32 | 21 | 0.24 | 0.17 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 99.00 | 0.05 | 2.10 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.40 | 0.10 | 0.06 | -0.03 | 10/24/2025 | 10/30/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.32 | 0.05 | 0.04 | -0.02 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.76 | 0.02 | 0.02 | -0.01 | 10/21/2025 | 10/30/2025 3:59:59 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.81 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/30/2025 3:59:59 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 104.00 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 106.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 107.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 108.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 109.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 111.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 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 | 3.69 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 81.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 87.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 88.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.07 | -41.18% | 0.00 | 5 | 10 | 0.45 | -0.02 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.04 | -21.06% | 0.00 | 5 | 4 | 0.42 | -0.04 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 90.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.20 | -50.00% | 0.00 | 5 | 40 | 0.31 | -0.07 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.34 | -0.09 | 0.05 | -0.05 | 10/22/2025 | 10/30/2025 3:59:59 PM EST |
| 92.00 | 0.15 | 0.30 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.22 | -0.17 | 0.07 | -0.07 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 93.00 | 0.30 | 0.50 | 0.40 | 0.41 | -0.79 | -65.84% | 0.00 | 4 | 12 | 0.21 | -0.24 | 0.09 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 94.00 | 0.50 | 0.65 | 0.58 | 1.23 | -0.42 | -25.46% | 0.01 | 11 | 1,032 | 0.19 | -0.33 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 95.00 | 0.85 | 1.05 | 0.95 | 0.90 | -1.50 | -62.50% | 0.01 | 26 | 30 | 0.19 | -0.46 | 0.14 | -0.08 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 96.00 | 1.40 | 1.55 | 1.48 | 2.25 | +0.31 | +15.98% | 0.02 | 2 | 6 | 0.18 | -0.61 | 0.14 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 97.00 | 1.90 | 3.60 | 2.75 | 3.14 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.29 | -0.73 | 0.12 | -0.06 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 98.00 | 1.65 | 4.20 | 2.93 | 3.80 | +2.13 | +127.55% | 0.03 | 1 | 9 | 0.47 | -0.83 | 0.09 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 99.00 | 2.50 | 5.10 | 3.80 | 4.16 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.51 | -0.90 | 0.06 | -0.03 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 100.00 | 3.80 | 6.80 | 5.30 | 4.00 | +0.40 | +11.12% | 0.05 | 1 | 4 | 0.70 | -0.95 | 0.04 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 101.00 | 4.40 | 7.70 | 6.05 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.74 | -0.98 | 0.02 | -0.01 | 10/22/2025 | 10/30/2025 3:59:59 PM EST |
| 102.00 | 4.90 | 8.70 | 6.80 | % | 0.07 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 103.00 | 6.60 | 9.80 | 8.20 | % | 0.08 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 104.00 | 7.50 | 10.70 | 9.10 | % | 0.09 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 105.00 | 8.30 | 11.80 | 10.05 | % | 0.10 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 106.00 | 9.60 | 12.80 | 11.20 | % | 0.11 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 107.00 | 10.30 | 13.80 | 12.05 | % | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 108.00 | 11.60 | 14.80 | 13.20 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 109.00 | 12.60 | 15.80 | 14.20 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 13.30 | 16.80 | 15.05 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 111.00 | 14.50 | 17.80 | 16.15 | % | 0.15 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 115.00 | 18.60 | 21.80 | 20.20 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 120.00 | 23.40 | 26.80 | 25.10 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |