Options Chain for SOUTHERN CO COM (SO) - $86.44 as of 10/9/2026 7:41:48 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 | 35.20 | 37.80 | 36.50 | 36.10 | % | 0.73 | 323 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:08 PM EST | |
| 55.00 | 29.30 | 33.30 | 31.30 | % | 0.57 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 60.00 | 24.30 | 28.40 | 26.35 | % | 0.44 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 65.00 | 19.30 | 23.40 | 21.35 | % | 0.33 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 70.00 | 14.40 | 18.30 | 16.35 | % | 0.23 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 73.00 | 11.50 | 15.40 | 13.45 | % | 0.18 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 74.00 | 10.50 | 14.40 | 12.45 | % | 0.17 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 75.00 | 9.50 | 13.50 | 11.50 | % | 0.15 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 76.00 | 8.60 | 12.50 | 10.55 | % | 0.14 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 77.00 | 7.70 | 11.60 | 9.65 | % | 0.13 | 0 | 0 | 0.53 | 0.99 | 0.02 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 78.00 | 6.70 | 10.60 | 8.65 | % | 0.11 | 0 | 0 | 0.49 | 0.96 | 0.03 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 79.00 | 5.80 | 9.70 | 7.75 | % | 0.10 | 0 | 0 | 0.47 | 0.92 | 0.04 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 80.00 | 4.90 | 8.80 | 6.85 | % | 0.09 | 0 | 0 | 0.45 | 0.87 | 0.04 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 81.00 | 4.10 | 8.00 | 6.05 | % | 0.07 | 0 | 0 | 0.43 | 0.81 | 0.05 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 82.00 | 3.20 | 7.10 | 5.15 | % | 0.06 | 0 | 0 | 0.41 | 0.76 | 0.06 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 83.00 | 2.55 | 6.40 | 4.48 | % | 0.05 | 0 | 0 | 0.40 | 0.69 | 0.06 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 84.00 | 1.80 | 5.70 | 3.75 | % | 0.04 | 0 | 0 | 0.38 | 0.63 | 0.06 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 85.00 | 1.10 | 4.90 | 3.00 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | 0.56 | 0.06 | -0.02 | 10/8/2026 | 10/9/2026 4:00:08 PM EST |
| 86.00 | 1.05 | 4.10 | 2.58 | % | 0.03 | 0 | 0 | 0.22 | 0.50 | 0.06 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 87.00 | 0.80 | 3.90 | 2.35 | % | 0.03 | 0 | 0 | 0.23 | 0.44 | 0.06 | -0.03 | 10/9/2026 4:00:08 PM EST | |||
| 88.00 | 0.10 | 3.70 | 1.90 | % | 0.02 | 0 | 0 | 0.22 | 0.40 | 0.05 | -0.03 | 10/9/2026 4:00:08 PM EST | |||
| 89.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.37 | 0.34 | 0.05 | -0.03 | 10/9/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.05 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 91.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.39 | 0.26 | 0.04 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 92.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.40 | 0.23 | 0.04 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 93.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.29 | 0.21 | 0.04 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 94.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.42 | 0.17 | 0.03 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.03 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 96.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.03 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 97.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.48 | 0.11 | 0.02 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 98.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | 0.09 | 0.02 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | 0.07 | 0.02 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 73.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 74.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 76.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 77.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.50 | -0.01 | 0.02 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 78.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.47 | -0.04 | 0.03 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 79.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.45 | -0.08 | 0.04 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.43 | -0.13 | 0.04 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 81.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.05 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 82.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.40 | -0.24 | 0.06 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 83.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.39 | -0.31 | 0.06 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 84.00 | 0.70 | 3.20 | 1.95 | % | 0.02 | 0 | 0 | 0.22 | -0.37 | 0.06 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 85.00 | 1.35 | 2.50 | 1.93 | % | 0.02 | 0 | 0 | 0.18 | -0.44 | 0.06 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 86.00 | 2.00 | 4.50 | 3.25 | % | 0.04 | 0 | 0 | 0.25 | -0.50 | 0.06 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 87.00 | 1.60 | 4.90 | 3.25 | % | 0.04 | 0 | 0 | 0.20 | -0.56 | 0.06 | -0.03 | 10/9/2026 4:00:08 PM EST | |||
| 88.00 | 2.60 | 5.70 | 4.15 | % | 0.05 | 0 | 0 | 0.22 | -0.60 | 0.05 | -0.03 | 10/9/2026 4:00:08 PM EST | |||
| 89.00 | 2.45 | 6.40 | 4.43 | % | 0.05 | 0 | 0 | 0.36 | -0.66 | 0.05 | -0.03 | 10/9/2026 4:00:08 PM EST | |||
| 90.00 | 3.10 | 7.10 | 5.10 | % | 0.06 | 0 | 0 | 0.37 | -0.70 | 0.05 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 91.00 | 4.00 | 7.90 | 5.95 | % | 0.07 | 0 | 0 | 0.38 | -0.74 | 0.04 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 92.00 | 4.80 | 8.80 | 6.80 | % | 0.07 | 0 | 0 | 0.40 | -0.77 | 0.04 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 93.00 | 5.70 | 9.70 | 7.70 | % | 0.08 | 0 | 0 | 0.41 | -0.79 | 0.04 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 94.00 | 6.70 | 10.60 | 8.65 | % | 0.09 | 0 | 0 | 0.43 | -0.83 | 0.03 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 95.00 | 7.60 | 11.50 | 9.55 | % | 0.10 | 0 | 0 | 0.44 | -0.85 | 0.03 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 96.00 | 8.40 | 12.50 | 10.45 | % | 0.11 | 0 | 0 | 0.46 | -0.87 | 0.03 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 97.00 | 9.50 | 13.40 | 11.45 | % | 0.12 | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.02 | 10/9/2026 4:00:08 PM EST | |||
| 98.00 | 10.50 | 14.40 | 12.45 | % | 0.13 | 0 | 0 | 0.50 | -0.91 | 0.02 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 100.00 | 12.40 | 16.30 | 14.35 | % | 0.14 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 105.00 | 17.20 | 21.30 | 19.25 | % | 0.18 | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 10/9/2026 4:00:08 PM EST | |||
| 110.00 | 22.20 | 26.20 | 24.20 | % | 0.22 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 115.00 | 27.20 | 31.20 | 29.20 | % | 0.25 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST | |||
| 120.00 | 32.20 | 36.20 | 34.20 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:08 PM EST |