Options Chain for SOUTHERN CO COM (SO) - $85.72 as of 12/22/2025 9:04:24 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 | 33.60 | 37.70 | 35.65 | % | 0.71 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 55.00 | 28.60 | 32.70 | 30.65 | % | 0.56 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 60.00 | 23.60 | 27.70 | 25.65 | % | 0.43 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 65.00 | 18.60 | 22.70 | 20.65 | % | 0.32 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 70.00 | 13.60 | 17.70 | 15.65 | % | 0.22 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 73.00 | 10.60 | 14.70 | 12.65 | % | 0.17 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 74.00 | 9.60 | 13.70 | 11.65 | % | 0.16 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 75.00 | 8.60 | 12.70 | 10.65 | % | 0.14 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 76.00 | 8.50 | 11.00 | 9.75 | % | 0.13 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 77.00 | 6.70 | 10.10 | 8.40 | 8.24 | % | 0.11 | 2 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST | |
| 78.00 | 6.40 | 8.40 | 7.40 | 7.25 | % | 0.09 | 2 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST | |
| 79.00 | 5.50 | 7.00 | 6.25 | % | 0.08 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 80.00 | 4.60 | 7.70 | 6.15 | % | 0.08 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 81.00 | 3.70 | 6.60 | 5.15 | % | 0.06 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 82.00 | 2.70 | 5.00 | 3.85 | % | 0.05 | 0 | 0 | 0.79 | 0.99 | 0.02 | -0.01 | 12/22/2025 3:59:51 PM EST | |||
| 83.00 | 1.75 | 3.40 | 2.58 | % | 0.03 | 0 | 0 | 0.49 | 0.96 | 0.05 | -0.02 | 12/22/2025 3:59:51 PM EST | |||
| 84.00 | 1.30 | 3.00 | 2.15 | 1.23 | -0.12 | -8.89% | 0.03 | 39 | 3 | 0.58 | 0.90 | 0.13 | -0.04 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 85.00 | 0.65 | 1.35 | 1.00 | 0.90 | -0.05 | -5.27% | 0.01 | 104 | 77 | 0.27 | 0.72 | 0.26 | -0.06 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 86.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.01 | -2.50% | 0.00 | 198 | 264 | 0.15 | 0.42 | 0.32 | -0.06 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 87.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.18 | -75.00% | 0.00 | 41 | 155 | 0.14 | 0.17 | 0.19 | -0.04 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 5 | 139 | 0.17 | 0.04 | 0.07 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 89.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.30 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 1 | 121 | 0.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 158 | 0.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 92.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.38 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 3:59:51 PM EST |
| 93.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 3 | 66 | 0.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 94.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/22/2025 3:59:51 PM EST |
| 96.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 97.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 98.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 99.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 102.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 103.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 106.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 107.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 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 | 2.21 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 76.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 77.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 78.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.26 | -0.01 | 0.02 | -0.01 | 12/10/2025 | 12/22/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.24 | -0.04 | 0.05 | -0.02 | 12/17/2025 | 12/22/2025 3:59:51 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.01 | -6.67% | 0.00 | 10 | 35 | 0.19 | -0.10 | 0.13 | -0.04 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 85.00 | 0.20 | 0.45 | 0.33 | 0.27 | -0.07 | -20.59% | 0.00 | 40 | 86 | 0.17 | -0.28 | 0.26 | -0.06 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 86.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.37 | -38.15% | 0.01 | 46 | 66 | 0.13 | -0.58 | 0.32 | -0.06 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 87.00 | 1.20 | 2.00 | 1.60 | 1.84 | +0.92 | +100.00% | 0.02 | 1 | 17 | 0.34 | -0.83 | 0.19 | -0.04 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 88.00 | 1.20 | 2.90 | 2.05 | 3.00 | +0.90 | +42.86% | 0.02 | 1 | 31 | 0.41 | -0.96 | 0.07 | -0.01 | 12/22/2025 | 12/22/2025 3:59:51 PM EST |
| 89.00 | 1.35 | 5.40 | 3.38 | 2.56 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.96 | -0.99 | 0.01 | 0.00 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 90.00 | 2.40 | 6.40 | 4.40 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.06 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:51 PM EST |
| 91.00 | 3.60 | 7.40 | 5.50 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/22/2025 3:59:51 PM EST |
| 92.00 | 5.00 | 8.40 | 6.70 | 2.44 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/22/2025 3:59:51 PM EST |
| 93.00 | 5.30 | 9.40 | 7.35 | % | 0.08 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 94.00 | 6.30 | 10.40 | 8.35 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/22/2025 3:59:51 PM EST |
| 95.00 | 7.30 | 11.40 | 9.35 | % | 0.10 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 96.00 | 8.30 | 12.40 | 10.35 | % | 0.11 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 97.00 | 9.30 | 13.40 | 11.35 | % | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 98.00 | 10.40 | 14.40 | 12.40 | % | 0.13 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 99.00 | 11.40 | 15.40 | 13.40 | % | 0.14 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 100.00 | 12.40 | 16.40 | 14.40 | % | 0.14 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 101.00 | 13.30 | 17.40 | 15.35 | % | 0.15 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 102.00 | 14.30 | 18.40 | 16.35 | % | 0.16 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 103.00 | 15.30 | 19.40 | 17.35 | % | 0.17 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 104.00 | 16.30 | 20.40 | 18.35 | % | 0.18 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 105.00 | 17.30 | 21.40 | 19.35 | % | 0.18 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 106.00 | 18.30 | 22.40 | 20.35 | % | 0.19 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 107.00 | 19.30 | 23.40 | 21.35 | % | 0.20 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 110.00 | 22.30 | 26.40 | 24.35 | % | 0.22 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 115.00 | 27.30 | 31.40 | 29.35 | % | 0.26 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST | |||
| 120.00 | 32.30 | 36.40 | 34.35 | % | 0.29 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:51 PM EST |