Options Chain for SOUTHERN CO COM (SO) - $92.80 as of 8/14/2026 8:39:53 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 | 41.00 | 45.00 | 43.00 | % | 0.86 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 55.00 | 36.00 | 40.00 | 38.00 | % | 0.69 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 60.00 | 31.00 | 35.00 | 33.00 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 65.00 | 26.00 | 30.00 | 28.00 | % | 0.43 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 70.00 | 21.00 | 25.00 | 23.00 | % | 0.33 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 75.00 | 16.00 | 20.00 | 18.00 | % | 0.24 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 80.00 | 11.00 | 15.00 | 13.00 | % | 0.16 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 81.00 | 10.00 | 14.00 | 12.00 | % | 0.15 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 82.00 | 9.00 | 13.00 | 11.00 | % | 0.13 | 0 | 0 | 0.49 | 0.98 | 0.02 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 83.00 | 7.80 | 11.90 | 9.85 | % | 0.12 | 0 | 0 | 0.47 | 0.97 | 0.02 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 84.00 | 7.30 | 11.00 | 9.15 | % | 0.11 | 0 | 0 | 0.45 | 0.94 | 0.03 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 85.00 | 6.30 | 10.00 | 8.15 | % | 0.10 | 0 | 0 | 0.42 | 0.91 | 0.03 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 86.00 | 5.40 | 9.10 | 7.25 | % | 0.08 | 0 | 0 | 0.40 | 0.86 | 0.04 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 87.00 | 4.50 | 8.20 | 6.35 | % | 0.07 | 0 | 0 | 0.38 | 0.84 | 0.04 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 88.00 | 3.60 | 7.40 | 5.50 | % | 0.06 | 0 | 0 | 0.36 | 0.79 | 0.05 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 89.00 | 4.10 | 5.10 | 4.60 | % | 0.05 | 0 | 0 | 0.18 | 0.74 | 0.06 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 90.00 | 3.70 | 4.40 | 4.05 | 4.15 | +0.04 | +0.98% | 0.04 | 4 | 1 | 0.19 | 0.68 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 4:00:09 PM EST |
| 91.00 | 2.80 | 3.60 | 3.20 | % | 0.04 | 0 | 0 | 0.17 | 0.62 | 0.07 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 92.00 | 1.40 | 3.10 | 2.25 | % | 0.02 | 0 | 0 | 0.14 | 0.55 | 0.07 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 93.00 | 1.60 | 2.80 | 2.20 | % | 0.02 | 0 | 0 | 0.18 | 0.48 | 0.07 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 94.00 | 1.45 | 2.15 | 1.80 | 0.05 | % | 0.02 | 1 | 0 | 0.18 | 0.41 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 95.00 | 0.20 | 1.60 | 0.90 | % | 0.01 | 0 | 0 | 0.13 | 0.34 | 0.07 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 96.00 | 0.10 | 1.95 | 1.03 | % | 0.01 | 0 | 0 | 0.16 | 0.27 | 0.06 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 97.00 | 0.35 | 1.30 | 0.83 | % | 0.01 | 0 | 0 | 0.17 | 0.22 | 0.05 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 98.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.15 | 0.17 | 0.05 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 99.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.23 | 0.13 | 0.04 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.29 | 0.10 | 0.03 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 101.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.40 | 0.07 | 0.03 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 102.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.42 | 0.05 | 0.02 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 103.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.43 | 0.04 | 0.01 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 104.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.01 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 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 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 81.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 82.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.25 | -0.02 | 0.02 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 83.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.30 | -0.03 | 0.02 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 84.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.31 | -0.06 | 0.03 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.26 | -0.09 | 0.03 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 86.00 | 0.10 | 0.65 | 0.38 | % | 0.00 | 0 | 0 | 0.17 | -0.14 | 0.04 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.21 | -0.16 | 0.04 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 88.00 | 0.65 | 1.05 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.19 | -0.21 | 0.05 | -0.02 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 89.00 | 0.80 | 1.15 | 0.98 | % | 0.01 | 0 | 0 | 0.18 | -0.26 | 0.06 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 90.00 | 1.10 | 1.40 | 1.25 | 1.25 | % | 0.01 | 2 | 0 | 0.17 | -0.32 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 91.00 | 1.35 | 1.80 | 1.58 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.17 | -0.38 | 0.07 | -0.02 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 92.00 | 1.75 | 2.15 | 1.95 | % | 0.02 | 0 | 0 | 0.17 | -0.45 | 0.07 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 93.00 | 2.15 | 3.70 | 2.93 | % | 0.03 | 0 | 0 | 0.20 | -0.52 | 0.07 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 94.00 | 2.65 | 3.50 | 3.08 | % | 0.03 | 0 | 0 | 0.17 | -0.59 | 0.07 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 95.00 | 3.30 | 4.10 | 3.70 | 3.34 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.16 | -0.66 | 0.07 | -0.02 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 96.00 | 2.60 | 6.10 | 4.35 | % | 0.05 | 0 | 0 | 0.30 | -0.73 | 0.06 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 97.00 | 3.10 | 6.30 | 4.70 | % | 0.05 | 0 | 0 | 0.26 | -0.78 | 0.05 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 98.00 | 5.00 | 7.70 | 6.35 | 6.21 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.32 | -0.83 | 0.05 | -0.01 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 99.00 | 4.90 | 8.70 | 6.80 | % | 0.07 | 0 | 0 | 0.35 | -0.87 | 0.04 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 100.00 | 5.90 | 9.70 | 7.80 | % | 0.08 | 0 | 0 | 0.37 | -0.90 | 0.03 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 101.00 | 6.90 | 10.70 | 8.80 | % | 0.09 | 0 | 0 | 0.39 | -0.93 | 0.03 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 102.00 | 7.80 | 11.80 | 9.80 | % | 0.10 | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 103.00 | 8.80 | 12.80 | 10.80 | % | 0.10 | 0 | 0 | 0.44 | -0.96 | 0.01 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 104.00 | 9.80 | 13.80 | 11.80 | % | 0.11 | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 105.00 | 10.80 | 14.80 | 12.80 | % | 0.12 | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 110.00 | 15.80 | 19.80 | 17.80 | % | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 115.00 | 20.80 | 24.80 | 22.80 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 120.00 | 25.80 | 29.80 | 27.80 | % | 0.23 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST |