Options Chain for SOUTHERN CO COM (SO) - $85.00 as of 12/12/2025 8:26:16 AM 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 | 33.10 | 36.90 | 35.00 | % | 0.70 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 55.00 | 28.10 | 31.90 | 30.00 | % | 0.55 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 60.00 | 23.10 | 26.90 | 25.00 | % | 0.42 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 65.00 | 18.60 | 21.00 | 19.80 | % | 0.30 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 70.00 | 13.40 | 16.30 | 14.85 | % | 0.21 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 73.00 | 10.10 | 13.90 | 12.00 | % | 0.16 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 74.00 | 9.10 | 12.90 | 11.00 | % | 0.15 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 75.00 | 9.10 | 10.60 | 9.85 | % | 0.13 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 76.00 | 8.20 | 9.70 | 8.95 | % | 0.12 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 77.00 | 6.70 | 9.30 | 8.00 | % | 0.10 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 78.00 | 6.20 | 7.70 | 6.95 | % | 0.09 | 0 | 0 | 0.49 | 0.99 | 0.01 | -0.01 | 12/12/2025 9:59:01 AM EST | |||
| 79.00 | 5.20 | 6.70 | 5.95 | % | 0.08 | 0 | 0 | 0.45 | 0.97 | 0.02 | -0.02 | 12/12/2025 9:59:01 AM EST | |||
| 80.00 | 3.60 | 6.10 | 4.85 | % | 0.06 | 0 | 0 | 0.48 | 0.95 | 0.03 | -0.02 | 12/12/2025 9:59:01 AM EST | |||
| 81.00 | 2.70 | 5.40 | 4.05 | % | 0.05 | 0 | 0 | 0.47 | 0.90 | 0.06 | -0.03 | 12/12/2025 9:59:01 AM EST | |||
| 82.00 | 2.50 | 3.70 | 3.10 | % | 0.04 | 0 | 0 | 0.30 | 0.82 | 0.08 | -0.04 | 12/12/2025 9:59:01 AM EST | |||
| 83.00 | 1.95 | 2.90 | 2.43 | % | 0.03 | 0 | 0 | 0.18 | 0.74 | 0.11 | -0.04 | 12/12/2025 9:59:01 AM EST | |||
| 84.00 | 1.20 | 1.60 | 1.40 | % | 0.02 | 0 | 0 | 0.16 | 0.63 | 0.13 | -0.05 | 12/12/2025 9:59:01 AM EST | |||
| 85.00 | 0.85 | 1.00 | 0.93 | 1.15 | +0.24 | +26.38% | 0.01 | 2 | 17 | 0.16 | 0.49 | 0.15 | -0.04 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 86.00 | 0.25 | 0.95 | 0.60 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.16 | 0.34 | 0.14 | -0.04 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 87.00 | 0.05 | 0.80 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.16 | 0.22 | 0.11 | -0.03 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.28 | 0.12 | 0.08 | -0.02 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 89.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.06 | 0.05 | -0.01 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.37 | 0.03 | 0.02 | -0.01 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 91.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.41 | 0.01 | 0.01 | 0.00 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 92.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.37 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 93.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:01 AM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 99.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 101.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 102.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 103.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 104.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 106.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 107.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 74.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 76.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 77.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 78.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.01 | -0.01 | 12/12/2025 9:59:01 AM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.02 | -0.02 | 12/12/2025 9:59:01 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.05 | 0.03 | -0.02 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.33 | -0.10 | 0.06 | -0.03 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 82.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.20 | -0.18 | 0.08 | -0.04 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 83.00 | 0.30 | 0.50 | 0.40 | 0.41 | -0.09 | -18.00% | 0.00 | 16 | 21 | 0.18 | -0.26 | 0.11 | -0.04 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 84.00 | 0.40 | 0.75 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.17 | -0.37 | 0.13 | -0.05 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 85.00 | 0.80 | 1.20 | 1.00 | 1.17 | -0.08 | -6.40% | 0.01 | 2 | 46 | 0.17 | -0.51 | 0.15 | -0.04 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 86.00 | 1.40 | 2.15 | 1.78 | 2.18 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.16 | -0.66 | 0.14 | -0.04 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 87.00 | 1.95 | 2.85 | 2.40 | 2.37 | -0.44 | -15.66% | 0.03 | 12 | 15 | 0.23 | -0.78 | 0.11 | -0.03 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 88.00 | 2.80 | 4.00 | 3.40 | 3.03 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.30 | -0.88 | 0.08 | -0.02 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 89.00 | 3.80 | 5.00 | 4.40 | 4.34 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.34 | -0.94 | 0.05 | -0.01 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 90.00 | 3.90 | 6.70 | 5.30 | 5.30 | +1.97 | +59.16% | 0.06 | 2 | 14 | 0.51 | -0.97 | 0.02 | -0.01 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 91.00 | 4.20 | 8.00 | 6.10 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 12/4/2025 | 12/12/2025 9:59:01 AM EST |
| 92.00 | 5.20 | 9.00 | 7.10 | 2.44 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 9:59:01 AM EST |
| 93.00 | 6.20 | 10.00 | 8.10 | % | 0.09 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 94.00 | 7.90 | 10.70 | 9.30 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:01 AM EST |
| 95.00 | 8.90 | 11.70 | 10.30 | % | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 96.00 | 9.20 | 13.00 | 11.10 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 97.00 | 10.20 | 14.00 | 12.10 | % | 0.12 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 98.00 | 12.10 | 14.50 | 13.30 | % | 0.14 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 99.00 | 13.10 | 15.50 | 14.30 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 100.00 | 14.10 | 16.50 | 15.30 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 101.00 | 14.90 | 17.70 | 16.30 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 102.00 | 15.90 | 18.70 | 17.30 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 103.00 | 16.20 | 20.00 | 18.10 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 104.00 | 17.20 | 21.00 | 19.10 | % | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 105.00 | 18.20 | 22.00 | 20.10 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 106.00 | 19.90 | 22.70 | 21.30 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 107.00 | 20.30 | 24.00 | 22.15 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 110.00 | 23.90 | 26.70 | 25.30 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 115.00 | 28.20 | 32.00 | 30.10 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 120.00 | 33.20 | 37.00 | 35.10 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST |