Options Chain for SOUTHERN CO COM (SO) - $87.75 as of 9/11/2026 3:25:19 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 | 35.50 | 39.60 | 37.55 | % | 0.75 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 55.00 | 30.60 | 34.70 | 32.65 | % | 0.59 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 60.00 | 25.50 | 29.70 | 27.60 | % | 0.46 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 65.00 | 20.60 | 24.70 | 22.65 | % | 0.35 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 70.00 | 16.20 | 19.50 | 17.85 | % | 0.26 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 75.00 | 11.70 | 14.90 | 13.30 | % | 0.18 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 9/11/2026 4:00:12 PM EST | |||
| 76.00 | 11.00 | 13.50 | 12.25 | % | 0.16 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.02 | 9/11/2026 4:00:12 PM EST | |||
| 77.00 | 9.50 | 13.00 | 11.25 | % | 0.15 | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.02 | 9/11/2026 4:00:12 PM EST | |||
| 78.00 | 8.60 | 12.10 | 10.35 | % | 0.13 | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.02 | 9/11/2026 4:00:12 PM EST | |||
| 79.00 | 8.00 | 10.80 | 9.40 | % | 0.12 | 0 | 0 | 0.46 | 0.96 | 0.02 | -0.02 | 9/11/2026 4:00:12 PM EST | |||
| 80.00 | 7.20 | 9.30 | 8.25 | % | 0.10 | 0 | 0 | 0.37 | 0.94 | 0.02 | -0.02 | 9/11/2026 4:00:12 PM EST | |||
| 81.00 | 6.20 | 8.50 | 7.35 | % | 0.09 | 0 | 0 | 0.36 | 0.91 | 0.03 | -0.03 | 9/11/2026 4:00:12 PM EST | |||
| 82.00 | 5.10 | 7.50 | 6.30 | % | 0.08 | 0 | 0 | 0.33 | 0.88 | 0.04 | -0.03 | 9/11/2026 4:00:12 PM EST | |||
| 83.00 | 4.20 | 6.60 | 5.40 | % | 0.07 | 0 | 0 | 0.31 | 0.83 | 0.05 | -0.03 | 9/11/2026 4:00:12 PM EST | |||
| 84.00 | 3.40 | 5.90 | 4.65 | % | 0.06 | 0 | 0 | 0.31 | 0.78 | 0.05 | -0.03 | 9/11/2026 4:00:12 PM EST | |||
| 85.00 | 3.30 | 5.00 | 4.15 | % | 0.05 | 0 | 0 | 0.20 | 0.72 | 0.06 | -0.04 | 9/11/2026 4:00:12 PM EST | |||
| 86.00 | 2.60 | 4.30 | 3.45 | % | 0.04 | 0 | 0 | 0.19 | 0.66 | 0.07 | -0.04 | 9/11/2026 4:00:12 PM EST | |||
| 87.00 | 1.25 | 3.80 | 2.53 | % | 0.03 | 0 | 0 | 0.16 | 0.59 | 0.07 | -0.04 | 9/11/2026 4:00:12 PM EST | |||
| 88.00 | 1.00 | 3.20 | 2.10 | % | 0.02 | 0 | 0 | 0.18 | 0.51 | 0.07 | -0.04 | 9/11/2026 4:00:12 PM EST | |||
| 89.00 | 0.85 | 3.00 | 1.93 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.20 | 0.44 | 0.07 | -0.03 | 9/10/2026 | 9/11/2026 4:00:12 PM EST |
| 90.00 | 0.40 | 1.50 | 0.95 | 1.26 | -0.24 | -16.00% | 0.01 | 15 | 201 | 0.14 | 0.38 | 0.07 | -0.03 | 9/11/2026 | 9/11/2026 4:00:12 PM EST |
| 91.00 | 0.65 | 1.35 | 1.00 | 1.09 | -0.11 | -9.17% | 0.01 | 1 | 145 | 0.18 | 0.32 | 0.06 | -0.03 | 9/11/2026 | 9/11/2026 4:00:12 PM EST |
| 92.00 | 0.35 | 1.30 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.18 | 0.26 | 0.06 | -0.03 | 9/9/2026 | 9/11/2026 4:00:12 PM EST |
| 93.00 | 0.30 | 1.05 | 0.68 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.19 | 0.22 | 0.05 | -0.02 | 9/10/2026 | 9/11/2026 4:00:12 PM EST |
| 94.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.17 | 0.04 | -0.02 | 9/4/2026 | 9/11/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.25 | 0.13 | 0.04 | -0.02 | 9/8/2026 | 9/11/2026 4:00:12 PM EST |
| 96.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.10 | 0.03 | -0.01 | 9/3/2026 | 9/11/2026 4:00:12 PM EST |
| 97.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.40 | 0.07 | 0.02 | -0.01 | 9/11/2026 4:00:12 PM EST | |||
| 98.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.02 | -0.01 | 9/11/2026 4:00:12 PM EST | |||
| 99.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.42 | 0.04 | 0.02 | -0.01 | 9/11/2026 4:00:12 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.01 | -0.01 | 9/11/2026 4:00:12 PM EST | |||
| 101.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 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 | 1.49 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 9/11/2026 4:00:12 PM EST | |||
| 76.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.02 | 9/11/2026 4:00:12 PM EST | |||
| 77.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.01 | -0.02 | 9/11/2026 4:00:12 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.01 | -0.02 | 9/11/2026 4:00:12 PM EST | |||
| 79.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.52 | -0.04 | 0.02 | -0.02 | 9/11/2026 4:00:12 PM EST | |||
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.49 | -0.06 | 0.02 | -0.02 | 9/11/2026 4:00:12 PM EST | |||
| 81.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.27 | -0.09 | 0.03 | -0.03 | 9/11/2026 4:00:12 PM EST | |||
| 82.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.04 | -0.03 | 9/11/2026 4:00:12 PM EST | |||
| 83.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.17 | -0.17 | 0.05 | -0.03 | 9/11/2026 4:00:12 PM EST | |||
| 84.00 | 0.35 | 1.30 | 0.83 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | -0.22 | 0.05 | -0.03 | 9/10/2026 | 9/11/2026 4:00:12 PM EST |
| 85.00 | 0.65 | 1.30 | 0.98 | 0.92 | +0.02 | +2.23% | 0.01 | 1 | 161 | 0.18 | -0.28 | 0.06 | -0.04 | 9/11/2026 | 9/11/2026 4:00:12 PM EST |
| 86.00 | 1.25 | 1.60 | 1.43 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 174 | 0.19 | -0.34 | 0.07 | -0.04 | 9/10/2026 | 9/11/2026 4:00:12 PM EST |
| 87.00 | 0.90 | 2.15 | 1.53 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 155 | 0.16 | -0.41 | 0.07 | -0.04 | 9/10/2026 | 9/11/2026 4:00:12 PM EST |
| 88.00 | 1.05 | 3.50 | 2.28 | 1.96 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.18 | -0.49 | 0.07 | -0.04 | 9/10/2026 | 9/11/2026 4:00:12 PM EST |
| 89.00 | 1.45 | 3.80 | 2.63 | % | 0.03 | 0 | 0 | 0.27 | -0.56 | 0.07 | -0.03 | 9/11/2026 4:00:12 PM EST | |||
| 90.00 | 3.30 | 5.40 | 4.35 | % | 0.05 | 0 | 0 | 0.26 | -0.62 | 0.07 | -0.03 | 9/11/2026 4:00:12 PM EST | |||
| 91.00 | 3.00 | 4.80 | 3.90 | % | 0.04 | 0 | 0 | 0.24 | -0.68 | 0.06 | -0.03 | 9/11/2026 4:00:12 PM EST | |||
| 92.00 | 3.80 | 6.30 | 5.05 | % | 0.05 | 0 | 0 | 0.32 | -0.74 | 0.06 | -0.03 | 9/11/2026 4:00:12 PM EST | |||
| 93.00 | 4.50 | 7.40 | 5.95 | % | 0.06 | 0 | 0 | 0.36 | -0.78 | 0.05 | -0.02 | 9/11/2026 4:00:12 PM EST | |||
| 94.00 | 4.70 | 8.00 | 6.35 | % | 0.07 | 0 | 0 | 0.35 | -0.83 | 0.04 | -0.02 | 9/11/2026 4:00:12 PM EST | |||
| 95.00 | 5.80 | 9.70 | 7.75 | % | 0.08 | 0 | 0 | 0.44 | -0.87 | 0.04 | -0.02 | 9/11/2026 4:00:12 PM EST | |||
| 96.00 | 6.70 | 10.80 | 8.75 | % | 0.09 | 0 | 0 | 0.48 | -0.90 | 0.03 | -0.01 | 9/11/2026 4:00:12 PM EST | |||
| 97.00 | 7.70 | 11.80 | 9.75 | % | 0.10 | 0 | 0 | 0.50 | -0.93 | 0.02 | -0.01 | 9/11/2026 4:00:12 PM EST | |||
| 98.00 | 8.70 | 12.80 | 10.75 | % | 0.11 | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 9/11/2026 4:00:12 PM EST | |||
| 99.00 | 9.70 | 13.80 | 11.75 | % | 0.12 | 0 | 0 | 0.55 | -0.96 | 0.02 | -0.01 | 9/11/2026 4:00:12 PM EST | |||
| 100.00 | 10.70 | 14.80 | 12.75 | % | 0.13 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 9/11/2026 4:00:12 PM EST | |||
| 101.00 | 11.70 | 15.80 | 13.75 | % | 0.14 | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 102.00 | 12.70 | 16.80 | 14.75 | % | 0.14 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 105.00 | 15.70 | 19.80 | 17.75 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 110.00 | 20.60 | 24.80 | 22.70 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 115.00 | 25.60 | 29.80 | 27.70 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST | |||
| 120.00 | 31.30 | 34.80 | 33.05 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/11/2026 4:00:12 PM EST |