Options Chain for SOUTHERN CO COM (SO) - $84.79 as of 12/15/2025 5:47:14 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 | 34.00 | 37.80 | 35.90 | 35.04 | % | 0.72 | 4 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 55.00 | 29.00 | 32.80 | 30.90 | 30.05 | % | 0.56 | 4 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST | |
| 60.00 | 24.00 | 26.90 | 25.45 | % | 0.42 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 65.00 | 19.00 | 21.90 | 20.45 | % | 0.31 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 70.00 | 14.00 | 16.70 | 15.35 | % | 0.22 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 75.00 | 9.00 | 11.70 | 10.35 | 11.33 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 76.00 | 8.00 | 10.70 | 9.35 | % | 0.12 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 77.00 | 7.00 | 9.80 | 8.40 | % | 0.11 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 78.00 | 6.00 | 8.90 | 7.45 | % | 0.10 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 79.00 | 5.00 | 7.90 | 6.45 | % | 0.08 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 80.00 | 4.10 | 6.40 | 5.25 | 15.92 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/15/2025 4:00:00 PM EST |
| 81.00 | 3.00 | 5.80 | 4.40 | % | 0.05 | 0 | 0 | 0.70 | 0.99 | 0.01 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 82.00 | 2.40 | 4.90 | 3.65 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.65 | 0.98 | 0.03 | -0.02 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 82.50 | 2.00 | 4.90 | 3.45 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.78 | 0.96 | 0.04 | -0.03 | 11/14/2025 | 12/15/2025 4:00:00 PM EST |
| 83.00 | 2.10 | 3.40 | 2.75 | 1.82 | -0.23 | -11.22% | 0.03 | 5 | 10 | 0.32 | 0.94 | 0.06 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 84.00 | 1.65 | 2.75 | 2.20 | 1.65 | +0.55 | +50.00% | 0.03 | 50 | 176 | 0.41 | 0.86 | 0.11 | -0.07 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 85.00 | 1.30 | 1.55 | 1.43 | 1.09 | +0.54 | +98.19% | 0.02 | 74 | 306 | 0.19 | 0.74 | 0.18 | -0.09 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 86.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.53 | +196.30% | 0.01 | 265 | 85 | 0.18 | 0.55 | 0.22 | -0.10 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 87.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.28 | +400.00% | 0.00 | 170 | 256 | 0.18 | 0.33 | 0.20 | -0.08 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 87.50 | 0.15 | 0.25 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 110 | 113 | 0.18 | 0.24 | 0.17 | -0.07 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 88.00 | 0.05 | 0.30 | 0.18 | 0.10 | +0.02 | +25.00% | 0.00 | 37 | 518 | 0.22 | 0.16 | 0.13 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 89.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 88 | 0.30 | 0.06 | 0.06 | -0.02 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 34 | 742 | 0.26 | 0.02 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 91.00 | 0.00 | 1.10 | 0.55 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 236 | 0.31 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 92.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 9 | 883 | 0.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 93.00 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:00 PM EST |
| 94.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.79 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,341 | 0.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 96.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 97.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 97.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.04 | -44.45% | 0.00 | 141 | 797 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 98.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 99.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 5,844 | 0.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 101.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.06 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.33 | -68.75% | 0.00 | 4 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.81 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:00 PM EST |
| 77.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.39 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | -0.01 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | -0.02 | 0.03 | -0.02 | 12/12/2025 | 12/15/2025 4:00:00 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.20 | -71.43% | 0.00 | 5 | 145 | 0.30 | -0.04 | 0.04 | -0.03 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 83.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.24 | -68.58% | 0.00 | 2 | 76 | 0.30 | -0.06 | 0.06 | -0.05 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 84.00 | 0.10 | 0.20 | 0.15 | 0.35 | -0.15 | -30.00% | 0.00 | 8 | 147 | 0.23 | -0.14 | 0.11 | -0.07 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 85.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.70 | -66.67% | 0.00 | 34 | 470 | 0.21 | -0.26 | 0.18 | -0.09 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 86.00 | 0.60 | 0.70 | 0.65 | 0.75 | -0.79 | -51.30% | 0.01 | 10 | 92 | 0.21 | -0.45 | 0.22 | -0.10 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 87.00 | 1.10 | 1.35 | 1.23 | 1.65 | -0.80 | -32.66% | 0.01 | 1 | 50 | 0.20 | -0.67 | 0.20 | -0.08 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 87.50 | 1.25 | 2.05 | 1.65 | 2.00 | -0.98 | -32.89% | 0.02 | 44 | 696 | 0.35 | -0.76 | 0.17 | -0.07 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 88.00 | 1.30 | 4.20 | 2.75 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.87 | -0.84 | 0.13 | -0.05 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 89.00 | 2.30 | 5.00 | 3.65 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.94 | -0.94 | 0.06 | -0.02 | 12/10/2025 | 12/15/2025 4:00:00 PM EST |
| 90.00 | 2.60 | 4.80 | 3.70 | 4.60 | -0.87 | -15.91% | 0.04 | 6 | 166 | 0.64 | -0.98 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 91.00 | 3.80 | 7.00 | 5.40 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.11 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/15/2025 4:00:00 PM EST |
| 92.00 | 5.30 | 8.00 | 6.65 | 2.17 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:00 PM EST |
| 92.50 | 5.80 | 8.50 | 7.15 | 7.55 | -0.29 | -3.70% | 0.08 | 1 | 33 | 1.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:00 PM EST |
| 93.00 | 5.80 | 9.00 | 7.40 | 3.63 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:00 PM EST |
| 94.00 | 7.30 | 10.00 | 8.65 | % | 0.09 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 95.00 | 8.30 | 11.00 | 9.65 | 10.10 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.47 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 96.00 | 9.30 | 12.00 | 10.65 | % | 0.11 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 97.00 | 10.50 | 12.80 | 11.65 | % | 0.12 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 97.50 | 10.80 | 13.50 | 12.15 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.65 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:00 PM EST |
| 98.00 | 11.30 | 14.00 | 12.65 | % | 0.13 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 99.00 | 11.70 | 15.00 | 13.35 | % | 0.13 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 100.00 | 13.30 | 16.00 | 14.65 | 9.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 4:00:00 PM EST |
| 101.00 | 13.70 | 17.00 | 15.35 | % | 0.15 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 105.00 | 17.70 | 21.00 | 19.35 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 4:00:00 PM EST |
| 110.00 | 22.70 | 26.00 | 24.35 | % | 0.22 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 115.00 | 27.70 | 31.00 | 29.35 | % | 0.26 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 120.00 | 32.70 | 36.00 | 34.35 | % | 0.29 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 125.00 | 37.80 | 41.00 | 39.40 | % | 0.32 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 130.00 | 43.60 | 46.00 | 44.80 | % | 0.34 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 135.00 | 48.60 | 51.00 | 49.80 | % | 0.37 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 140.00 | 53.30 | 56.00 | 54.65 | % | 0.39 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST | |||
| 145.00 | 58.30 | 61.00 | 59.65 | % | 0.41 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:00 PM EST |