Options Chain for SOUTHERN CO COM (SO) - $92.88 as of 10/26/2026 9:20:06 AM 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 | 41.60 | 44.40 | 43.00 | % | 0.86 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 55.00 | 36.60 | 39.40 | 38.00 | % | 0.69 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 60.00 | 31.70 | 34.40 | 33.05 | % | 0.55 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 65.00 | 26.50 | 30.10 | 28.30 | % | 0.44 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 70.00 | 21.70 | 25.10 | 23.40 | % | 0.33 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 71.00 | 20.70 | 24.10 | 22.40 | % | 0.32 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 72.00 | 19.70 | 23.10 | 21.40 | % | 0.30 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 73.00 | 18.70 | 21.90 | 20.30 | % | 0.28 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 74.00 | 17.90 | 20.90 | 19.40 | % | 0.26 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 75.00 | 16.90 | 19.90 | 18.40 | % | 0.25 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 76.00 | 15.90 | 18.90 | 17.40 | % | 0.23 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 77.00 | 14.90 | 17.90 | 16.40 | 6.43 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 3:59:54 PM EST |
| 78.00 | 13.80 | 16.90 | 15.35 | % | 0.20 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 79.00 | 12.70 | 15.40 | 14.05 | % | 0.18 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 80.00 | 11.90 | 14.90 | 13.40 | % | 0.17 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 81.00 | 10.90 | 13.90 | 12.40 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.24 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 3:59:54 PM EST |
| 82.00 | 10.60 | 12.70 | 11.65 | 10.79 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 83.00 | 9.30 | 11.90 | 10.60 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.10 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 3:59:54 PM EST |
| 84.00 | 8.50 | 10.60 | 9.55 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 105 | 0.95 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 85.00 | 7.70 | 8.60 | 8.15 | 8.04 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.56 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 86.00 | 5.90 | 8.40 | 7.15 | 6.51 | 0.00 | 0.00% | 0.08 | 0 | 239 | 0.76 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 87.00 | 5.60 | 7.50 | 6.55 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 455 | 0.72 | 0.99 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 88.00 | 4.50 | 5.80 | 5.15 | 4.98 | 0.00 | 0.00% | 0.06 | 0 | 1,471 | 0.47 | 0.98 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 89.00 | 3.80 | 4.60 | 4.20 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.35 | 0.95 | 0.04 | -0.05 | 10/20/2026 | 10/23/2026 3:59:54 PM EST |
| 90.00 | 2.95 | 5.00 | 3.98 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 1,202 | 0.62 | 0.88 | 0.07 | -0.06 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 91.00 | 2.15 | 3.50 | 2.83 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 1,472 | 0.44 | 0.82 | 0.11 | -0.07 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 92.00 | 1.25 | 2.80 | 2.03 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.26 | 0.70 | 0.15 | -0.08 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 93.00 | 0.65 | 1.10 | 0.88 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,560 | 0.16 | 0.53 | 0.18 | -0.08 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 94.00 | 0.15 | 0.65 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 0.15 | 0.35 | 0.17 | -0.07 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 95.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.16 | 0.21 | 0.13 | -0.06 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 96.00 | 0.05 | 0.50 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.22 | 0.12 | 0.09 | -0.04 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 97.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | 0.05 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.02 | -0.01 | 10/23/2026 3:59:54 PM EST | |||
| 99.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 101.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 102.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 103.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 76.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 77.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 78.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.79 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 3:59:54 PM EST |
| 79.00 | 0.00 | 0.20 | 0.10 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:54 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:54 PM EST |
| 82.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.90 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:54 PM EST |
| 83.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:54 PM EST |
| 84.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 86.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.39 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.32 | -0.01 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 88.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.30 | -0.02 | 0.02 | -0.02 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 89.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.26 | -0.05 | 0.04 | -0.05 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,123 | 0.19 | -0.12 | 0.07 | -0.06 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 91.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.20 | -0.18 | 0.11 | -0.07 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 92.00 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.17 | -0.30 | 0.15 | -0.08 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 93.00 | 0.65 | 1.10 | 0.88 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,340 | 0.18 | -0.47 | 0.18 | -0.08 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 94.00 | 1.10 | 1.70 | 1.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.16 | -0.65 | 0.17 | -0.07 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 95.00 | 1.10 | 3.30 | 2.20 | % | 0.02 | 0 | 0 | 0.44 | -0.79 | 0.13 | -0.06 | 10/23/2026 3:59:54 PM EST | |||
| 96.00 | 1.90 | 4.20 | 3.05 | % | 0.03 | 0 | 0 | 0.49 | -0.88 | 0.09 | -0.04 | 10/23/2026 3:59:54 PM EST | |||
| 97.00 | 2.80 | 4.50 | 3.65 | % | 0.04 | 0 | 0 | 0.39 | -0.95 | 0.05 | -0.02 | 10/23/2026 3:59:54 PM EST | |||
| 98.00 | 3.70 | 6.20 | 4.95 | % | 0.05 | 0 | 0 | 0.61 | -0.98 | 0.02 | -0.01 | 10/23/2026 3:59:54 PM EST | |||
| 99.00 | 4.70 | 7.80 | 6.25 | % | 0.06 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 100.00 | 5.70 | 8.40 | 7.05 | % | 0.07 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 101.00 | 6.70 | 9.10 | 7.90 | % | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 102.00 | 7.70 | 10.20 | 8.95 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 103.00 | 8.50 | 11.70 | 10.10 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 105.00 | 10.70 | 13.20 | 11.95 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 110.00 | 15.70 | 17.90 | 16.80 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 115.00 | 20.70 | 23.20 | 21.95 | % | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 120.00 | 25.70 | 28.00 | 26.85 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST |