Options Chain for SOUTHERN CO COM (SO) - $92.65 as of 10/28/2026 2:06:32 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 | 40.10 | 43.50 | 41.80 | % | 0.84 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 55.00 | 35.10 | 38.50 | 36.80 | % | 0.67 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 60.00 | 30.10 | 33.50 | 31.80 | % | 0.53 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 65.00 | 25.10 | 28.50 | 26.80 | % | 0.41 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 70.00 | 20.20 | 23.60 | 21.90 | % | 0.31 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 71.00 | 19.20 | 22.60 | 20.90 | % | 0.29 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 72.00 | 18.20 | 21.60 | 19.90 | % | 0.28 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 73.00 | 17.20 | 20.60 | 18.90 | % | 0.26 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 74.00 | 16.20 | 19.60 | 17.90 | % | 0.24 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 75.00 | 15.20 | 18.60 | 16.90 | % | 0.23 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 76.00 | 14.20 | 17.60 | 15.90 | % | 0.21 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 77.00 | 14.00 | 16.60 | 15.30 | % | 0.20 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 78.00 | 12.20 | 14.80 | 13.50 | % | 0.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 79.00 | 11.20 | 14.60 | 12.90 | % | 0.16 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 80.00 | 10.30 | 13.60 | 11.95 | 5.74 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 10/6/2026 | 10/28/2026 2:58:58 PM EST |
| 81.00 | 9.40 | 12.60 | 11.00 | % | 0.14 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 10/28/2026 2:58:58 PM EST | |||
| 82.00 | 8.70 | 10.90 | 9.80 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.94 | 0.98 | 0.01 | -0.02 | 10/13/2026 | 10/28/2026 2:58:58 PM EST |
| 83.00 | 7.70 | 10.70 | 9.20 | 10.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.02 | 0.97 | 0.01 | -0.04 | 10/22/2026 | 10/28/2026 2:58:58 PM EST |
| 84.00 | 6.70 | 9.80 | 8.25 | 2.74 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.97 | 0.96 | 0.02 | -0.04 | 10/7/2026 | 10/28/2026 2:58:58 PM EST |
| 85.00 | 5.80 | 8.80 | 7.30 | 8.37 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.90 | 0.93 | 0.03 | -0.05 | 10/22/2026 | 10/28/2026 2:58:58 PM EST |
| 86.00 | 5.60 | 7.30 | 6.45 | 5.22 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.49 | 0.90 | 0.04 | -0.07 | 10/20/2026 | 10/28/2026 2:58:58 PM EST |
| 87.00 | 3.90 | 6.50 | 5.20 | 5.82 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.67 | 0.84 | 0.05 | -0.09 | 10/26/2026 | 10/28/2026 2:58:58 PM EST |
| 88.00 | 3.10 | 6.20 | 4.65 | 4.77 | +0.10 | +2.15% | 0.05 | 11 | 26 | 0.73 | 0.78 | 0.06 | -0.10 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 89.00 | 1.95 | 5.40 | 3.68 | 3.85 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.68 | 0.73 | 0.07 | -0.10 | 10/27/2026 | 10/28/2026 2:58:58 PM EST |
| 90.00 | 2.30 | 3.50 | 2.90 | 3.05 | -0.95 | -23.75% | 0.03 | 2 | 199 | 0.35 | 0.65 | 0.08 | -0.11 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 91.00 | 1.95 | 2.25 | 2.10 | 2.15 | -0.15 | -6.53% | 0.02 | 121 | 139 | 0.33 | 0.57 | 0.09 | -0.11 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 92.00 | 1.50 | 1.75 | 1.63 | 1.65 | -0.45 | -21.43% | 0.02 | 442 | 221 | 0.32 | 0.48 | 0.09 | -0.11 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 93.00 | 1.05 | 1.30 | 1.18 | 1.20 | -0.30 | -20.00% | 0.01 | 1,315 | 252 | 0.31 | 0.39 | 0.09 | -0.10 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 94.00 | 0.65 | 0.90 | 0.78 | 0.05 | -0.80 | -94.12% | 0.01 | 52 | 422 | 0.30 | 0.30 | 0.08 | -0.09 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 16 | 165 | 0.35 | 0.23 | 0.07 | -0.08 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.16 | 0.06 | -0.06 | 10/27/2026 | 10/28/2026 2:58:58 PM EST |
| 97.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.01 | +3.45% | 0.00 | 7 | 1,401 | 0.33 | 0.11 | 0.05 | -0.05 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 98.00 | 0.00 | 2.00 | 1.00 | 0.20 | % | 0.01 | 1 | 0 | 0.74 | 0.08 | 0.04 | -0.04 | 10/28/2026 | 10/28/2026 2:58:58 PM EST | |
| 99.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | 0.05 | 0.03 | -0.03 | 10/28/2026 2:58:58 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.77 | 0.03 | 0.02 | -0.02 | 10/28/2026 2:58:58 PM EST | |||
| 101.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.01 | -0.01 | 10/23/2026 | 10/28/2026 2:58:58 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.97 | 0.01 | 0.01 | -0.01 | 10/23/2026 | 10/28/2026 2:58:58 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 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 | 3.34 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:58:58 PM EST |
| 71.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 72.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 73.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 74.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:58:58 PM EST |
| 76.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 78.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.50 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 2:58:58 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:58:58 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/28/2026 2:58:58 PM EST |
| 81.00 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/28/2026 2:58:58 PM EST |
| 82.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.07 | -0.02 | 0.01 | -0.02 | 10/26/2026 | 10/28/2026 2:58:58 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.70 | -0.03 | 0.01 | -0.04 | 10/20/2026 | 10/28/2026 2:58:58 PM EST |
| 84.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.95 | -0.04 | 0.02 | -0.04 | 10/26/2026 | 10/28/2026 2:58:58 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 0.20 | +0.05 | +33.34% | 0.01 | 3 | 8 | 0.89 | -0.07 | 0.03 | -0.05 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 86.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.84 | -0.10 | 0.04 | -0.07 | 10/27/2026 | 10/28/2026 2:58:58 PM EST |
| 87.00 | 0.30 | 0.65 | 0.48 | 0.45 | +0.15 | +50.00% | 0.01 | 16 | 10 | 0.36 | -0.16 | 0.05 | -0.09 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 88.00 | 0.45 | 0.70 | 0.58 | 0.60 | +0.20 | +50.00% | 0.01 | 48 | 170 | 0.28 | -0.22 | 0.06 | -0.10 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 89.00 | 0.00 | 1.10 | 0.55 | 0.55 | +0.05 | +10.00% | 0.01 | 221 | 4,899 | 0.38 | -0.27 | 0.07 | -0.10 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 90.00 | 1.10 | 1.40 | 1.25 | 1.10 | +0.35 | +46.67% | 0.01 | 736 | 2,184 | 0.31 | -0.35 | 0.08 | -0.11 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 91.00 | 1.45 | 1.65 | 1.55 | 1.45 | +0.40 | +38.10% | 0.02 | 923 | 246 | 0.32 | -0.43 | 0.09 | -0.11 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 92.00 | 1.95 | 2.20 | 2.08 | 1.90 | +0.60 | +46.16% | 0.02 | 50 | 2,042 | 0.32 | -0.52 | 0.09 | -0.11 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 93.00 | 2.30 | 2.90 | 2.60 | 2.10 | +0.15 | +7.70% | 0.03 | 192 | 20 | 0.32 | -0.61 | 0.09 | -0.10 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 94.00 | 1.60 | 4.30 | 2.95 | 2.30 | +0.05 | +2.23% | 0.03 | 19 | 2 | 0.52 | -0.70 | 0.08 | -0.09 | 10/28/2026 | 10/28/2026 2:58:58 PM EST |
| 95.00 | 2.35 | 4.90 | 3.63 | % | 0.04 | 0 | 0 | 0.53 | -0.77 | 0.07 | -0.08 | 10/28/2026 2:58:58 PM EST | |||
| 96.00 | 3.10 | 5.80 | 4.45 | % | 0.05 | 0 | 0 | 0.55 | -0.84 | 0.06 | -0.06 | 10/28/2026 2:58:58 PM EST | |||
| 97.00 | 3.70 | 6.00 | 4.85 | % | 0.05 | 0 | 0 | 0.38 | -0.89 | 0.05 | -0.05 | 10/28/2026 2:58:58 PM EST | |||
| 98.00 | 4.60 | 7.70 | 6.15 | % | 0.06 | 0 | 0 | 0.63 | -0.92 | 0.04 | -0.04 | 10/28/2026 2:58:58 PM EST | |||
| 99.00 | 5.60 | 8.60 | 7.10 | % | 0.07 | 0 | 0 | 0.66 | -0.95 | 0.03 | -0.03 | 10/28/2026 2:58:58 PM EST | |||
| 100.00 | 6.60 | 9.90 | 8.25 | % | 0.08 | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.02 | 10/28/2026 2:58:58 PM EST | |||
| 101.00 | 7.60 | 10.90 | 9.25 | % | 0.09 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 10/28/2026 2:58:58 PM EST | |||
| 102.00 | 8.60 | 11.90 | 10.25 | % | 0.10 | 0 | 0 | 0.86 | -0.99 | 0.01 | -0.01 | 10/28/2026 2:58:58 PM EST | |||
| 103.00 | 9.60 | 12.90 | 11.25 | % | 0.11 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 105.00 | 11.60 | 14.90 | 13.25 | % | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 110.00 | 16.60 | 19.90 | 18.25 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 115.00 | 21.60 | 24.90 | 23.25 | % | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST | |||
| 120.00 | 26.60 | 29.90 | 28.25 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/28/2026 2:58:58 PM EST |