Options Chain for SOUTHERN CO COM (SO) - $93.15 as of 11/3/2025 9:46:28 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 | 42.00 | 45.20 | 43.60 | % | 0.87 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 55.00 | 36.80 | 40.20 | 38.50 | % | 0.70 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 60.00 | 31.40 | 35.20 | 33.30 | % | 0.55 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 65.00 | 26.60 | 30.20 | 28.40 | % | 0.44 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 70.00 | 21.80 | 25.20 | 23.50 | % | 0.34 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 75.00 | 18.00 | 20.10 | 19.05 | % | 0.25 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 80.00 | 13.00 | 15.20 | 14.10 | % | 0.18 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 81.00 | 12.00 | 13.70 | 12.85 | % | 0.16 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 82.00 | 10.50 | 13.10 | 11.80 | % | 0.14 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 83.00 | 10.00 | 11.70 | 10.85 | % | 0.13 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 84.00 | 9.00 | 10.70 | 9.85 | % | 0.12 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 85.00 | 8.00 | 9.70 | 8.85 | % | 0.10 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 86.00 | 7.00 | 8.70 | 7.85 | % | 0.09 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 87.00 | 6.00 | 8.10 | 7.05 | % | 0.08 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 88.00 | 5.00 | 6.70 | 5.85 | % | 0.07 | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.01 | 11/3/2025 3:59:55 PM EST | |||
| 89.00 | 4.10 | 6.40 | 5.25 | % | 0.06 | 0 | 0 | 0.97 | 0.98 | 0.02 | -0.01 | 11/3/2025 3:59:55 PM EST | |||
| 90.00 | 3.10 | 4.80 | 3.95 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.92 | 0.05 | -0.07 | 10/29/2025 | 11/3/2025 3:59:55 PM EST |
| 91.00 | 2.20 | 2.95 | 2.58 | 3.00 | -2.18 | -42.09% | 0.03 | 1 | 23 | 0.42 | 0.85 | 0.09 | -0.09 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 92.00 | 1.40 | 2.15 | 1.78 | 1.20 | -2.30 | -65.72% | 0.02 | 5 | 3 | 0.40 | 0.73 | 0.13 | -0.11 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 93.00 | 0.75 | 1.40 | 1.08 | 0.97 | -0.62 | -39.00% | 0.01 | 72 | 15 | 0.23 | 0.57 | 0.18 | -0.12 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 94.00 | 0.25 | 0.85 | 0.55 | 0.95 | -0.05 | -5.00% | 0.01 | 46 | 217 | 0.22 | 0.38 | 0.19 | -0.12 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 95.00 | 0.05 | 0.55 | 0.30 | 0.40 | -0.30 | -42.86% | 0.00 | 58 | 230 | 0.21 | 0.21 | 0.16 | -0.09 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 96.00 | 0.10 | 0.40 | 0.25 | 0.29 | -0.01 | -3.34% | 0.00 | 214 | 349 | 0.27 | 0.10 | 0.11 | -0.06 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 97.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.14 | -58.34% | 0.00 | 657 | 101 | 0.24 | 0.04 | 0.06 | -0.03 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 98.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 46 | 55 | 0.33 | 0.01 | 0.02 | -0.01 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 99.00 | 0.00 | 0.20 | 0.10 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 11/3/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 156 | 1,234 | 0.35 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.21 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/3/2025 3:59:55 PM EST |
| 102.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/3/2025 3:59:55 PM EST |
| 103.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 104.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.55 | -91.67% | 0.00 | 4 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 106.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 107.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 108.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 109.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 111.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 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 | 5.14 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/3/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 84.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 86.00 | 0.00 | 1.75 | 0.88 | 0.03 | % | 0.01 | 4 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 3:59:55 PM EST | |
| 87.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 8 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 3:59:55 PM EST | |
| 88.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.42 | -89.37% | 0.00 | 1 | 13 | 0.43 | -0.01 | 0.01 | -0.01 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 89.00 | 0.00 | 2.20 | 1.10 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 9 | 1.08 | -0.02 | 0.02 | -0.01 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 35 | 0.31 | -0.08 | 0.05 | -0.07 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 91.00 | 0.15 | 0.35 | 0.25 | 0.15 | -0.06 | -28.58% | 0.00 | 5,544 | 31 | 0.26 | -0.15 | 0.09 | -0.09 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 92.00 | 0.15 | 0.65 | 0.40 | 0.30 | +0.05 | +20.00% | 0.00 | 3,550 | 17 | 0.23 | -0.27 | 0.13 | -0.11 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 93.00 | 0.40 | 0.95 | 0.68 | 0.55 | +0.20 | +57.15% | 0.01 | 28 | 28 | 0.21 | -0.43 | 0.18 | -0.12 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 94.00 | 0.85 | 1.45 | 1.15 | 0.93 | +0.13 | +16.25% | 0.01 | 1,026 | 1,036 | 0.20 | -0.62 | 0.19 | -0.12 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 95.00 | 0.65 | 2.25 | 1.45 | 1.15 | +0.25 | +27.78% | 0.02 | 3 | 54 | 0.38 | -0.79 | 0.16 | -0.09 | 11/3/2025 | 11/3/2025 3:59:55 PM EST |
| 96.00 | 1.55 | 3.50 | 2.53 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.54 | -0.90 | 0.11 | -0.06 | 10/31/2025 | 11/3/2025 3:59:55 PM EST |
| 97.00 | 2.40 | 4.10 | 3.25 | 2.87 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.50 | -0.96 | 0.06 | -0.03 | 10/31/2025 | 11/3/2025 3:59:55 PM EST |
| 98.00 | 3.40 | 5.10 | 4.25 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.58 | -0.99 | 0.02 | -0.01 | 10/30/2025 | 11/3/2025 3:59:55 PM EST |
| 99.00 | 4.40 | 6.10 | 5.25 | 4.89 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.65 | -1.00 | 0.01 | 0.00 | 10/31/2025 | 11/3/2025 3:59:55 PM EST |
| 100.00 | 5.40 | 7.10 | 6.25 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/3/2025 3:59:55 PM EST |
| 101.00 | 6.40 | 8.10 | 7.25 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.78 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/3/2025 3:59:55 PM EST |
| 102.00 | 7.40 | 9.10 | 8.25 | % | 0.08 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 103.00 | 8.40 | 10.10 | 9.25 | % | 0.09 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 104.00 | 9.40 | 11.10 | 10.25 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 105.00 | 9.80 | 12.10 | 10.95 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 106.00 | 10.80 | 14.30 | 12.55 | % | 0.12 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 107.00 | 11.80 | 14.10 | 12.95 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 108.00 | 12.80 | 16.20 | 14.50 | % | 0.13 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 109.00 | 14.30 | 16.10 | 15.20 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 110.00 | 14.90 | 17.80 | 16.35 | % | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 111.00 | 15.80 | 19.20 | 17.50 | % | 0.16 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 115.00 | 19.80 | 23.20 | 21.50 | % | 0.19 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST | |||
| 120.00 | 24.80 | 28.30 | 26.55 | % | 0.22 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/3/2025 3:59:55 PM EST |