Options Chain for SOUTHERN CO COM (SO) - $91.36 as of 9/17/2025 3:27:09 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
42.50 | 47.50 | 51.30 | 49.40 | % | 1.16 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
45.00 | 45.10 | 48.80 | 46.95 | 46.74 | +4.19 | +9.85% | 1.04 | 1 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
47.50 | 42.70 | 46.30 | 44.50 | 44.29 | % | 0.94 | 1 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 1:58:54 PM EST | |
50.00 | 40.00 | 43.80 | 41.90 | 44.48 | 0.00 | 0.00% | 0.84 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 1:58:54 PM EST |
55.00 | 35.10 | 38.80 | 36.95 | % | 0.67 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
60.00 | 30.40 | 33.80 | 32.10 | 33.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 1:58:54 PM EST |
65.00 | 24.90 | 28.80 | 26.85 | 30.45 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 1:58:54 PM EST |
70.00 | 20.10 | 23.80 | 21.95 | 23.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 1:58:54 PM EST |
72.50 | 18.00 | 21.30 | 19.65 | 21.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 1:58:54 PM EST |
75.00 | 15.20 | 18.80 | 17.00 | 18.30 | 0.00 | 0.00% | 0.23 | 0 | 12 | 2.79 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 1:58:54 PM EST |
77.50 | 12.50 | 16.30 | 14.40 | 16.20 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 1:58:54 PM EST |
79.00 | 11.00 | 14.80 | 12.90 | % | 0.16 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
80.00 | 10.10 | 13.80 | 11.95 | 11.95 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.75 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 1:58:54 PM EST |
81.00 | 8.90 | 12.80 | 10.85 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.57 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 1:58:54 PM EST |
82.00 | 8.70 | 11.80 | 10.25 | 9.92 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 1:58:54 PM EST |
82.50 | 7.30 | 11.40 | 9.35 | 9.47 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 1:58:54 PM EST |
83.00 | 7.10 | 10.60 | 8.85 | 8.69 | -0.33 | -3.66% | 0.11 | 15 | 10 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
84.00 | 6.30 | 9.70 | 8.00 | 7.74 | +0.24 | +3.20% | 0.10 | 15 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
85.00 | 6.60 | 6.90 | 6.75 | 6.30 | -0.20 | -3.08% | 0.08 | 2 | 29 | 0.72 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
86.00 | 3.80 | 7.80 | 5.80 | 8.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 1:58:54 PM EST |
87.00 | 3.30 | 6.80 | 5.05 | % | 0.06 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
87.50 | 4.00 | 4.60 | 4.30 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.50 | 1.00 | 0.01 | 0.00 | 9/16/2025 | 9/17/2025 1:58:54 PM EST |
88.00 | 1.95 | 5.70 | 3.83 | % | 0.04 | 0 | 0 | 1.23 | 1.00 | 0.01 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
89.00 | 1.00 | 4.20 | 2.60 | 3.23 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.72 | 0.96 | 0.05 | -0.02 | 9/3/2025 | 9/17/2025 1:58:54 PM EST |
90.00 | 1.80 | 1.95 | 1.88 | 2.14 | +0.19 | +9.75% | 0.02 | 5 | 2,000 | 0.27 | 0.87 | 0.13 | -0.08 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
91.00 | 0.95 | 1.10 | 1.03 | 1.02 | -0.49 | -32.45% | 0.01 | 3 | 80 | 0.23 | 0.70 | 0.22 | -0.13 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
92.00 | 0.35 | 0.50 | 0.43 | 0.55 | +0.15 | +37.50% | 0.00 | 15 | 318 | 0.20 | 0.45 | 0.28 | -0.14 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
92.50 | 0.20 | 0.30 | 0.25 | 0.27 | -0.13 | -32.50% | 0.00 | 4 | 4,311 | 0.20 | 0.31 | 0.26 | -0.12 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
93.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 240 | 0.20 | 0.19 | 0.21 | -0.09 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
94.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.29 | 0.05 | 0.08 | -0.03 | 9/16/2025 | 9/17/2025 1:58:54 PM EST |
95.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 21 | 5,737 | 0.29 | 0.01 | 0.02 | 0.00 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
96.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.35 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 1:58:54 PM EST |
97.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.57 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 1:58:54 PM EST |
97.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 30 | 5,658 | 0.57 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
98.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 1:58:54 PM EST |
99.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 1:58:54 PM EST |
100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,186 | 0.60 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 1:58:54 PM EST |
101.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.66 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 1:58:54 PM EST |
102.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
103.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
104.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
105.00 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 1:58:54 PM EST |
106.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
110.00 | 0.00 | 0.85 | 0.43 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 1:58:54 PM EST |
115.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 1:58:54 PM EST |
120.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
130.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 350 | 3.26 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 9/17/2025 1:58:54 PM EST |
135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/17/2025 1:58:54 PM EST |
47.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
55.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.44 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 9/17/2025 1:58:54 PM EST |
60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.74 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/17/2025 1:58:54 PM EST |
65.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 198 | 3.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 1:58:54 PM EST |
70.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.99 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/17/2025 1:58:54 PM EST |
72.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.83 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 1:58:54 PM EST |
75.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 593 | 1.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 1:58:54 PM EST |
77.50 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 646 | 2.15 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/17/2025 1:58:54 PM EST |
79.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
80.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 762 | 1.90 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 1:58:54 PM EST |
81.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
82.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
82.50 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 387 | 1.55 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 1:58:54 PM EST |
83.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 1:58:54 PM EST |
84.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.66 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 1:58:54 PM EST |
85.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 636 | 1.34 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 1:58:54 PM EST |
86.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 1:58:54 PM EST |
87.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 1:58:54 PM EST |
87.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.53 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/17/2025 1:58:54 PM EST |
88.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.14 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/17/2025 1:58:54 PM EST |
89.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.36 | -0.04 | 0.05 | -0.02 | 9/16/2025 | 9/17/2025 1:58:54 PM EST |
90.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 54 | 992 | 0.25 | -0.13 | 0.13 | -0.08 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
91.00 | 0.20 | 0.30 | 0.25 | 0.35 | +0.05 | +16.67% | 0.00 | 16 | 193 | 0.20 | -0.30 | 0.22 | -0.13 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
92.00 | 0.60 | 0.70 | 0.65 | 0.70 | -0.06 | -7.90% | 0.01 | 5 | 61 | 0.20 | -0.55 | 0.28 | -0.14 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
92.50 | 0.90 | 1.05 | 0.98 | 0.90 | +0.05 | +5.89% | 0.01 | 3 | 984 | 0.19 | -0.69 | 0.26 | -0.12 | 9/17/2025 | 9/17/2025 1:58:54 PM EST |
93.00 | 1.30 | 1.45 | 1.38 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.19 | -0.81 | 0.21 | -0.09 | 9/12/2025 | 9/17/2025 1:58:54 PM EST |
94.00 | 2.10 | 2.50 | 2.30 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 72 | 0.41 | -0.95 | 0.08 | -0.03 | 9/15/2025 | 9/17/2025 1:58:54 PM EST |
95.00 | 3.20 | 3.40 | 3.30 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.36 | -0.99 | 0.02 | 0.00 | 9/10/2025 | 9/17/2025 1:58:54 PM EST |
96.00 | 2.20 | 6.10 | 4.15 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 1:58:54 PM EST |
97.00 | 3.20 | 7.10 | 5.15 | % | 0.05 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
97.50 | 3.80 | 7.50 | 5.65 | 4.98 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.34 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 1:58:54 PM EST |
98.00 | 4.30 | 8.10 | 6.20 | % | 0.06 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
99.00 | 5.30 | 9.10 | 7.20 | % | 0.07 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
100.00 | 6.30 | 10.10 | 8.20 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 1:58:54 PM EST |
101.00 | 7.30 | 11.10 | 9.20 | % | 0.09 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
102.00 | 8.30 | 12.00 | 10.15 | % | 0.10 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
103.00 | 9.30 | 13.00 | 11.15 | % | 0.11 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
104.00 | 10.30 | 14.10 | 12.20 | % | 0.12 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
105.00 | 11.30 | 15.00 | 13.15 | 11.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 1:58:54 PM EST |
106.00 | 12.30 | 16.10 | 14.20 | % | 0.13 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
110.00 | 16.30 | 20.10 | 18.20 | 18.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 9/17/2025 1:58:54 PM EST |
115.00 | 21.30 | 25.00 | 23.15 | % | 0.20 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
120.00 | 26.30 | 30.00 | 28.15 | % | 0.23 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
125.00 | 31.30 | 35.10 | 33.20 | % | 0.27 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
130.00 | 36.30 | 40.10 | 38.20 | % | 0.29 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST | |||
135.00 | 41.30 | 45.10 | 43.20 | % | 0.32 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/17/2025 1:58:54 PM EST |