Options Chain for SOUTHERN CO COM (SO) - $95.32 as of 7/25/2025 7:31:28 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 | 43.50 | 47.40 | 45.45 | % | 0.91 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 55.00 | 38.60 | 42.40 | 40.50 | % | 0.74 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 60.00 | 33.60 | 37.50 | 35.55 | % | 0.59 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 65.00 | 28.60 | 32.50 | 30.55 | % | 0.47 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 70.00 | 23.60 | 27.50 | 25.55 | % | 0.36 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 75.00 | 18.60 | 22.50 | 20.55 | % | 0.27 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 80.00 | 13.70 | 17.40 | 15.55 | % | 0.19 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 81.00 | 13.00 | 16.40 | 14.70 | % | 0.18 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 82.00 | 11.70 | 15.40 | 13.55 | % | 0.17 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 83.00 | 10.80 | 14.60 | 12.70 | % | 0.15 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 84.00 | 9.70 | 13.60 | 11.65 | % | 0.14 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 85.00 | 8.80 | 12.70 | 10.75 | % | 0.13 | 0 | 0 | 0.52 | 0.99 | 0.02 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 86.00 | 7.90 | 11.70 | 9.80 | % | 0.11 | 0 | 0 | 0.49 | 0.97 | 0.02 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 87.00 | 7.00 | 10.80 | 8.90 | % | 0.10 | 0 | 0 | 0.47 | 0.94 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 88.00 | 5.90 | 9.90 | 7.90 | % | 0.09 | 0 | 0 | 0.44 | 0.89 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 89.00 | 5.20 | 9.00 | 7.10 | % | 0.08 | 0 | 0 | 0.42 | 0.86 | 0.04 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 90.00 | 4.10 | 8.00 | 6.05 | % | 0.07 | 0 | 0 | 0.39 | 0.81 | 0.04 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 91.00 | 3.20 | 7.20 | 5.20 | % | 0.06 | 0 | 0 | 0.38 | 0.77 | 0.05 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 92.00 | 2.60 | 6.20 | 4.40 | % | 0.05 | 0 | 0 | 0.19 | 0.72 | 0.06 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 93.00 | 1.70 | 5.00 | 3.35 | % | 0.04 | 0 | 0 | 0.15 | 0.67 | 0.06 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 94.00 | 2.65 | 5.00 | 3.83 | % | 0.04 | 0 | 0 | 0.25 | 0.60 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 95.00 | 2.05 | 2.65 | 2.35 | % | 0.02 | 0 | 0 | 0.17 | 0.53 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 96.00 | 1.55 | 2.15 | 1.85 | 1.86 | % | 0.02 | 1 | 0 | 0.17 | 0.46 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 97.00 | 1.10 | 3.50 | 2.30 | % | 0.02 | 0 | 0 | 0.24 | 0.38 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 98.00 | 0.75 | 1.50 | 1.13 | % | 0.01 | 0 | 0 | 0.17 | 0.31 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 99.00 | 0.50 | 2.95 | 1.73 | % | 0.02 | 0 | 0 | 0.26 | 0.24 | 0.06 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 100.00 | 0.35 | 0.90 | 0.63 | 0.40 | % | 0.01 | 1 | 0 | 0.17 | 0.18 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 101.00 | 0.15 | 0.60 | 0.38 | 0.38 | % | 0.00 | 1 | 0 | 0.16 | 0.14 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 102.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.31 | 0.11 | 0.04 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 103.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.40 | 0.08 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 104.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.42 | 0.06 | 0.02 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | 0.04 | 0.02 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 106.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.45 | 0.03 | 0.01 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 107.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 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 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 81.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 82.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 83.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 84.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | -0.01 | 0.02 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 86.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.02 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 87.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 88.00 | 0.25 | 2.55 | 1.40 | % | 0.02 | 0 | 0 | 0.32 | -0.11 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 89.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.23 | -0.14 | 0.04 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.20 | -0.19 | 0.04 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 91.00 | 0.50 | 3.10 | 1.80 | % | 0.02 | 0 | 0 | 0.29 | -0.23 | 0.05 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 92.00 | 0.85 | 2.30 | 1.58 | % | 0.02 | 0 | 0 | 0.23 | -0.28 | 0.06 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 93.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.22 | -0.33 | 0.06 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 94.00 | 0.30 | 3.90 | 2.10 | % | 0.02 | 0 | 0 | 0.21 | -0.40 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 95.00 | 1.85 | 2.85 | 2.35 | % | 0.02 | 0 | 0 | 0.19 | -0.47 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 96.00 | 2.30 | 4.70 | 3.50 | % | 0.04 | 0 | 0 | 0.24 | -0.54 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 97.00 | 2.95 | 5.30 | 4.13 | % | 0.04 | 0 | 0 | 0.24 | -0.62 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 98.00 | 2.10 | 6.00 | 4.05 | % | 0.04 | 0 | 0 | 0.18 | -0.69 | 0.07 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 99.00 | 2.95 | 6.70 | 4.83 | % | 0.05 | 0 | 0 | 0.34 | -0.76 | 0.06 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 100.00 | 4.00 | 6.80 | 5.40 | % | 0.05 | 0 | 0 | 0.29 | -0.82 | 0.05 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 101.00 | 4.60 | 8.20 | 6.40 | % | 0.06 | 0 | 0 | 0.35 | -0.86 | 0.04 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 102.00 | 5.50 | 9.20 | 7.35 | % | 0.07 | 0 | 0 | 0.40 | -0.89 | 0.04 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 103.00 | 6.40 | 10.20 | 8.30 | % | 0.08 | 0 | 0 | 0.42 | -0.92 | 0.03 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 104.00 | 7.30 | 11.20 | 9.25 | % | 0.09 | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 105.00 | 8.30 | 12.10 | 10.20 | % | 0.10 | 0 | 0 | 0.45 | -0.96 | 0.02 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 106.00 | 9.20 | 13.10 | 11.15 | % | 0.11 | 0 | 0 | 0.47 | -0.97 | 0.01 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 107.00 | 10.20 | 14.00 | 12.10 | % | 0.11 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 110.00 | 13.30 | 17.00 | 15.15 | % | 0.14 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 115.00 | 18.10 | 22.00 | 20.05 | % | 0.17 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 120.00 | 23.10 | 27.00 | 25.05 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST |