Options Chain for SOUTHERN CO COM (SO) - $94.99 as of 8/1/2025 8:51:03 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 | 47.20 | 45.20 | % | 0.90 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 55.00 | 38.20 | 42.20 | 40.20 | % | 0.73 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 60.00 | 33.20 | 37.20 | 35.20 | % | 0.59 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 65.00 | 28.20 | 32.20 | 30.20 | % | 0.46 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 70.00 | 23.20 | 27.30 | 25.25 | % | 0.36 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 75.00 | 18.20 | 22.20 | 20.20 | % | 0.27 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 80.00 | 13.20 | 17.30 | 15.25 | % | 0.19 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 83.00 | 10.20 | 14.30 | 12.25 | % | 0.15 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 84.00 | 9.30 | 13.30 | 11.30 | % | 0.13 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 85.00 | 8.30 | 12.40 | 10.35 | % | 0.12 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 86.00 | 7.30 | 11.40 | 9.35 | % | 0.11 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 87.00 | 6.40 | 10.40 | 8.40 | % | 0.10 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 88.00 | 5.40 | 9.50 | 7.45 | % | 0.08 | 0 | 0 | 0.46 | 0.98 | 0.04 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 89.00 | 4.50 | 8.60 | 6.55 | % | 0.07 | 0 | 0 | 0.44 | 0.92 | 0.06 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 90.00 | 3.60 | 7.80 | 5.70 | % | 0.06 | 0 | 0 | 0.42 | 0.86 | 0.07 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 91.00 | 2.95 | 6.90 | 4.93 | % | 0.05 | 0 | 0 | 0.40 | 0.79 | 0.07 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 92.00 | 2.10 | 6.10 | 4.10 | % | 0.04 | 0 | 0 | 0.38 | 0.71 | 0.08 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 93.00 | 1.75 | 4.90 | 3.33 | % | 0.04 | 0 | 0 | 0.32 | 0.63 | 0.08 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 94.00 | 0.75 | 3.10 | 1.93 | % | 0.02 | 0 | 0 | 0.25 | 0.55 | 0.08 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 95.00 | 0.80 | 3.40 | 2.10 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.19 | 0.47 | 0.08 | -0.02 | 7/31/2025 | 8/1/2025 4:00:03 PM EST |
| 96.00 | 0.60 | 2.45 | 1.53 | % | 0.02 | 0 | 0 | 0.18 | 0.38 | 0.08 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 97.00 | 0.00 | 3.00 | 1.50 | 1.26 | % | 0.02 | 1 | 0 | 0.32 | 0.31 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 4:00:03 PM EST | |
| 98.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.35 | 0.24 | 0.07 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 99.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.33 | 0.18 | 0.06 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.37 | 0.13 | 0.05 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 101.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.38 | 0.10 | 0.04 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 102.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.40 | 0.07 | 0.03 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 103.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.41 | 0.05 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 104.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | 0.03 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 106.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 107.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 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 | 1.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 83.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 84.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 86.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 87.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 88.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.41 | -0.02 | 0.04 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 89.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.38 | -0.08 | 0.06 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.37 | -0.14 | 0.07 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 91.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.36 | -0.21 | 0.07 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 92.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.35 | -0.29 | 0.08 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 93.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.33 | -0.37 | 0.08 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 94.00 | 0.25 | 3.90 | 2.08 | % | 0.02 | 0 | 0 | 0.17 | -0.45 | 0.08 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 95.00 | 0.30 | 4.30 | 2.30 | % | 0.02 | 0 | 0 | 0.31 | -0.53 | 0.08 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 96.00 | 1.70 | 4.10 | 2.90 | % | 0.03 | 0 | 0 | 0.14 | -0.62 | 0.08 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 97.00 | 1.70 | 4.20 | 2.95 | % | 0.03 | 0 | 0 | 0.21 | -0.69 | 0.07 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 98.00 | 2.80 | 6.10 | 4.45 | % | 0.05 | 0 | 0 | 0.31 | -0.76 | 0.07 | -0.02 | 8/1/2025 4:00:03 PM EST | |||
| 99.00 | 2.95 | 7.00 | 4.98 | % | 0.05 | 0 | 0 | 0.33 | -0.82 | 0.06 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 100.00 | 3.80 | 7.80 | 5.80 | % | 0.06 | 0 | 0 | 0.34 | -0.87 | 0.05 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 101.00 | 4.60 | 8.60 | 6.60 | % | 0.07 | 0 | 0 | 0.35 | -0.90 | 0.04 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 102.00 | 5.50 | 9.60 | 7.55 | % | 0.07 | 0 | 0 | 0.37 | -0.93 | 0.03 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 103.00 | 6.60 | 10.60 | 8.60 | % | 0.08 | 0 | 0 | 0.39 | -0.95 | 0.02 | -0.01 | 8/1/2025 4:00:03 PM EST | |||
| 104.00 | 7.50 | 11.50 | 9.50 | % | 0.09 | 0 | 0 | 0.40 | -0.97 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 105.00 | 8.40 | 12.50 | 10.45 | % | 0.10 | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 106.00 | 9.40 | 13.50 | 11.45 | % | 0.11 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 107.00 | 10.40 | 14.50 | 12.45 | % | 0.12 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 110.00 | 13.50 | 17.50 | 15.50 | % | 0.14 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 115.00 | 18.40 | 22.40 | 20.40 | % | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST | |||
| 120.00 | 23.40 | 27.40 | 25.40 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:03 PM EST |