Options Chain for SOUTHERN CO COM (SO) - $92.40 as of 10/27/2026 4:57:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 48.10 | 52.10 | 50.10 | % | 1.18 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 45.00 | 45.60 | 49.50 | 47.55 | % | 1.06 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 47.50 | 43.10 | 47.00 | 45.05 | % | 0.95 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 50.00 | 40.60 | 44.60 | 42.60 | % | 0.85 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 55.00 | 35.60 | 39.60 | 37.60 | % | 0.68 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 60.00 | 31.20 | 34.30 | 32.75 | 32.93 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 25.70 | 29.20 | 27.45 | 25.70 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 20.70 | 24.10 | 22.40 | 23.30 | 0.00 | 0.00% | 0.32 | 0 | 50 | 0.72 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 15.80 | 19.10 | 17.45 | 16.10 | 0.00 | 0.00% | 0.23 | 0 | 26 | 0.62 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 77.50 | 13.60 | 16.50 | 15.05 | 15.81 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.52 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 11.60 | 14.20 | 12.90 | 12.80 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.50 | 1.00 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 82.50 | 9.20 | 11.90 | 10.55 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.45 | 0.94 | 0.03 | -0.01 | 10/13/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 6.60 | 9.90 | 8.25 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 483 | 0.42 | 0.86 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 87.50 | 4.60 | 6.30 | 5.45 | 5.70 | -0.30 | -5.00% | 0.06 | 2 | 395 | 0.25 | 0.77 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 3.80 | 4.80 | 4.30 | 4.10 | -0.15 | -3.53% | 0.05 | 12 | 796 | 0.21 | 0.65 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 92.50 | 2.50 | 2.90 | 2.70 | 2.50 | -0.15 | -5.66% | 0.03 | 5 | 1,065 | 0.19 | 0.52 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 1.45 | 1.80 | 1.63 | 1.55 | -0.10 | -6.07% | 0.02 | 21 | 2,524 | 0.19 | 0.37 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 97.50 | 0.80 | 1.70 | 1.25 | 0.85 | -0.08 | -8.61% | 0.01 | 6 | 459 | 0.21 | 0.24 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 0.10 | 0.65 | 0.38 | 0.50 | -0.05 | -9.10% | 0.00 | 8 | 3,019 | 0.16 | 0.15 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.25 | 0.04 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.52 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.50 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/27/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/27/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 70 | 1,677 | 0.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 75.00 | 0.15 | 0.30 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.33 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.15 | -0.05 | -25.00% | 0.00 | 6 | 86 | 0.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 80.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.10 | -28.58% | 0.00 | 87 | 1,061 | 0.24 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 82.50 | 0.35 | 0.65 | 0.50 | 0.65 | +0.15 | +30.00% | 0.01 | 7 | 505 | 0.25 | -0.06 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 85.00 | 0.55 | 0.80 | 0.68 | 0.75 | -0.05 | -6.25% | 0.01 | 7 | 528 | 0.22 | -0.14 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 87.50 | 0.75 | 1.55 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 21 | 227 | 0.22 | -0.23 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 90.00 | 1.70 | 2.05 | 1.88 | 2.00 | +0.25 | +14.29% | 0.02 | 7 | 180 | 0.21 | -0.35 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 92.50 | 2.20 | 3.10 | 2.65 | 3.10 | +0.10 | +3.34% | 0.03 | 294 | 81 | 0.19 | -0.48 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 4:00:00 PM EST |
| 95.00 | 3.30 | 4.60 | 3.95 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 1,218 | 0.19 | -0.63 | 0.06 | -0.02 | 10/22/2026 | 10/27/2026 4:00:00 PM EST |
| 97.50 | 5.30 | 7.20 | 6.25 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.23 | -0.76 | 0.05 | -0.02 | 7/27/2026 | 10/27/2026 4:00:00 PM EST |
| 100.00 | 7.50 | 9.70 | 8.60 | 12.14 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.27 | -0.85 | 0.04 | -0.02 | 8/31/2026 | 10/27/2026 4:00:00 PM EST |
| 105.00 | 11.90 | 14.60 | 13.25 | % | 0.13 | 0 | 0 | 0.44 | -0.96 | 0.01 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 110.00 | 16.10 | 20.00 | 18.05 | 24.64 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | -0.99 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:00 PM EST |
| 115.00 | 21.30 | 24.40 | 22.85 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 120.00 | 26.00 | 30.00 | 28.00 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 125.00 | 31.30 | 34.40 | 32.85 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 130.00 | 36.30 | 39.40 | 37.85 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 135.00 | 41.00 | 44.90 | 42.95 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST | |||
| 140.00 | 46.00 | 49.90 | 47.95 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:00 PM EST |