Options Chain for SOUTHERN CO COM (SO) - $94.48 as of 8/22/2025 8:42:44 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 | 43.70 | 46.40 | 45.05 | % | 0.90 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 55.00 | 38.00 | 40.80 | 39.40 | % | 0.72 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 60.00 | 33.30 | 36.50 | 34.90 | % | 0.58 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 65.00 | 28.20 | 31.50 | 29.85 | % | 0.46 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 70.00 | 23.60 | 26.30 | 24.95 | % | 0.36 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 75.00 | 18.60 | 21.20 | 19.90 | % | 0.27 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 80.00 | 13.30 | 15.80 | 14.55 | % | 0.18 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 81.00 | 12.30 | 15.20 | 13.75 | % | 0.17 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 82.00 | 11.30 | 14.30 | 12.80 | % | 0.16 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 83.00 | 10.30 | 13.30 | 11.80 | % | 0.14 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 84.00 | 9.30 | 12.20 | 10.75 | % | 0.13 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 85.00 | 8.30 | 11.20 | 9.75 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:07 PM EST |
| 86.00 | 7.50 | 10.20 | 8.85 | % | 0.10 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 87.00 | 6.30 | 9.20 | 7.75 | % | 0.09 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 88.00 | 6.00 | 8.20 | 7.10 | % | 0.08 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 89.00 | 5.00 | 7.10 | 6.05 | % | 0.07 | 0 | 0 | 0.72 | 1.00 | 0.01 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 90.00 | 4.40 | 5.10 | 4.75 | 4.25 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.40 | 0.98 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 91.00 | 2.75 | 4.50 | 3.63 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | 0.96 | 0.04 | -0.02 | 7/21/2025 | 8/22/2025 4:00:07 PM EST |
| 92.00 | 2.65 | 2.80 | 2.73 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.16 | 0.89 | 0.09 | -0.04 | 8/19/2025 | 8/22/2025 4:00:07 PM EST |
| 93.00 | 1.75 | 1.90 | 1.83 | 1.75 | -0.70 | -28.58% | 0.02 | 2 | 13 | 0.15 | 0.79 | 0.14 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 94.00 | 0.95 | 1.10 | 1.03 | 1.15 | -0.18 | -13.54% | 0.01 | 6 | 173 | 0.13 | 0.63 | 0.21 | -0.06 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 95.00 | 0.40 | 0.55 | 0.48 | 0.48 | -0.32 | -40.00% | 0.01 | 150 | 196 | 0.13 | 0.41 | 0.23 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 96.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.21 | -56.76% | 0.00 | 170 | 332 | 0.13 | 0.19 | 0.17 | -0.03 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 97.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 15 | 126 | 0.20 | 0.07 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 98.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.29 | 0.02 | 0.03 | -0.01 | 8/20/2025 | 8/22/2025 4:00:07 PM EST |
| 99.00 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.62 | 0.00 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.23 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:07 PM EST |
| 101.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:07 PM EST |
| 102.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:07 PM EST |
| 103.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 104.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 106.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 107.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 81.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 82.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 83.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 84.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 86.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 87.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:07 PM EST |
| 88.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:07 PM EST |
| 89.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.21 | -65.63% | 0.00 | 1 | 61 | 0.32 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.21 | -0.02 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 91.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.28 | -0.04 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 92.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 15 | 26 | 0.17 | -0.11 | 0.09 | -0.04 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 93.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 16 | 0.15 | -0.21 | 0.14 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 94.00 | 0.00 | 0.55 | 0.28 | 0.45 | -0.10 | -18.19% | 0.00 | 15 | 29 | 0.15 | -0.37 | 0.21 | -0.06 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 95.00 | 0.85 | 1.00 | 0.93 | 0.85 | -0.01 | -1.17% | 0.01 | 194 | 96 | 0.13 | -0.59 | 0.23 | -0.05 | 8/22/2025 | 8/22/2025 4:00:07 PM EST |
| 96.00 | 1.50 | 1.75 | 1.63 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.16 | -0.81 | 0.17 | -0.03 | 8/21/2025 | 8/22/2025 4:00:07 PM EST |
| 97.00 | 2.05 | 2.95 | 2.50 | % | 0.03 | 0 | 0 | 0.27 | -0.93 | 0.08 | -0.02 | 8/22/2025 4:00:07 PM EST | |||
| 98.00 | 2.30 | 4.00 | 3.15 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.33 | -0.98 | 0.03 | -0.01 | 7/24/2025 | 8/22/2025 4:00:07 PM EST |
| 99.00 | 2.85 | 5.80 | 4.33 | 5.67 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.58 | -1.00 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 4:00:07 PM EST |
| 100.00 | 3.80 | 6.80 | 5.30 | % | 0.05 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 101.00 | 5.10 | 7.80 | 6.45 | % | 0.06 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 102.00 | 6.00 | 8.20 | 7.10 | % | 0.07 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 103.00 | 7.50 | 9.60 | 8.55 | % | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 104.00 | 7.80 | 10.70 | 9.25 | % | 0.09 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 105.00 | 9.00 | 11.70 | 10.35 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 106.00 | 10.20 | 12.60 | 11.40 | % | 0.11 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 107.00 | 10.90 | 13.80 | 12.35 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 110.00 | 13.80 | 16.70 | 15.25 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 115.00 | 18.80 | 21.70 | 20.25 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST | |||
| 120.00 | 24.90 | 26.70 | 25.80 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:07 PM EST |