Options Chain for SOUTHERN CO COM (SO) - $88.94 as of 8/24/2026 3:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.70 | 32.70 | 30.70 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 65.00 | 23.50 | 27.70 | 25.60 | % | 0.39 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 70.00 | 18.80 | 22.80 | 20.80 | % | 0.30 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 75.00 | 13.90 | 17.80 | 15.85 | % | 0.21 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 80.00 | 9.10 | 12.70 | 10.90 | % | 0.14 | 0 | 0 | 0.47 | 0.95 | 0.02 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 82.50 | 7.10 | 9.40 | 8.25 | % | 0.10 | 0 | 0 | 0.33 | 0.90 | 0.03 | -0.02 | 8/24/2026 4:00:08 PM EST | |||
| 85.00 | 5.00 | 7.20 | 6.10 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.29 | 0.82 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 87.50 | 4.30 | 4.90 | 4.60 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.19 | 0.71 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 90.00 | 2.65 | 3.00 | 2.83 | 2.98 | +0.61 | +25.74% | 0.03 | 477 | 6 | 0.17 | 0.57 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 92.50 | 1.50 | 1.80 | 1.65 | 1.70 | +0.15 | +9.68% | 0.02 | 52 | 9 | 0.17 | 0.42 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 95.00 | 0.60 | 1.20 | 0.90 | 0.88 | +0.07 | +8.65% | 0.01 | 25 | 1,022 | 0.17 | 0.27 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 97.50 | 0.25 | 0.65 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 6 | 10 | 0.17 | 0.16 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 100.00 | 0.10 | 0.35 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.17 | 0.08 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.36 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 80.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.22 | -0.05 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 82.50 | 0.30 | 0.70 | 0.50 | % | 0.01 | 0 | 0 | 0.23 | -0.10 | 0.03 | -0.02 | 8/24/2026 4:00:08 PM EST | |||
| 85.00 | 0.60 | 0.80 | 0.70 | 0.80 | -0.20 | -20.00% | 0.01 | 41 | 187 | 0.20 | -0.18 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 87.50 | 1.00 | 1.85 | 1.43 | 1.30 | -0.40 | -23.53% | 0.02 | 22 | 22 | 0.21 | -0.29 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 90.00 | 1.85 | 3.20 | 2.53 | 2.30 | +0.15 | +6.98% | 0.03 | 4 | 16 | 0.21 | -0.43 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 92.50 | 3.10 | 4.70 | 3.90 | 3.62 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.21 | -0.58 | 0.06 | -0.03 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 95.00 | 5.00 | 5.50 | 5.25 | 5.00 | % | 0.06 | 1 | 0 | 0.18 | -0.73 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 97.50 | 6.70 | 8.60 | 7.65 | % | 0.08 | 0 | 0 | 0.29 | -0.84 | 0.04 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 100.00 | 7.80 | 11.70 | 9.75 | % | 0.10 | 0 | 0 | 0.40 | -0.92 | 0.02 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 105.00 | 12.80 | 16.70 | 14.75 | % | 0.14 | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 110.00 | 17.80 | 21.70 | 19.75 | % | 0.18 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 115.00 | 22.80 | 26.70 | 24.75 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 120.00 | 27.80 | 31.70 | 29.75 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 125.00 | 32.80 | 36.70 | 34.75 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 130.00 | 37.80 | 41.70 | 39.75 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 135.00 | 42.80 | 46.70 | 44.75 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST |