Options Chain for SOUTHERN CO COM (SO) - $87.22 as of 1/9/2026 10:15:12 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 | 35.30 | 39.30 | 37.30 | % | 0.75 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 55.00 | 30.30 | 34.40 | 32.35 | % | 0.59 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 60.00 | 25.30 | 29.40 | 27.35 | % | 0.46 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 65.00 | 20.40 | 24.40 | 22.40 | % | 0.34 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 70.00 | 15.40 | 19.50 | 17.45 | % | 0.25 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 74.00 | 11.60 | 15.60 | 13.60 | % | 0.18 | 0 | 0 | 0.65 | 0.99 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 75.00 | 10.60 | 14.60 | 12.60 | % | 0.17 | 0 | 0 | 0.62 | 0.98 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 76.00 | 9.60 | 13.60 | 11.60 | % | 0.15 | 0 | 0 | 0.59 | 0.96 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 77.00 | 8.80 | 12.70 | 10.75 | % | 0.14 | 0 | 0 | 0.57 | 0.94 | 0.02 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 78.00 | 7.90 | 11.70 | 9.80 | % | 0.13 | 0 | 0 | 0.53 | 0.91 | 0.03 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 79.00 | 7.00 | 10.70 | 8.85 | % | 0.11 | 0 | 0 | 0.51 | 0.88 | 0.03 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 80.00 | 5.90 | 9.80 | 7.85 | % | 0.10 | 0 | 0 | 0.48 | 0.85 | 0.04 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 81.00 | 5.00 | 8.90 | 6.95 | % | 0.09 | 0 | 0 | 0.45 | 0.80 | 0.04 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 82.00 | 4.30 | 8.00 | 6.15 | % | 0.08 | 0 | 0 | 0.43 | 0.77 | 0.04 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 83.00 | 3.20 | 7.20 | 5.20 | % | 0.06 | 0 | 0 | 0.41 | 0.72 | 0.05 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 84.00 | 2.90 | 6.20 | 4.55 | % | 0.05 | 0 | 0 | 0.38 | 0.67 | 0.05 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 85.00 | 3.00 | 5.70 | 4.35 | % | 0.05 | 0 | 0 | 0.23 | 0.65 | 0.05 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 86.00 | 2.25 | 4.90 | 3.58 | % | 0.04 | 0 | 0 | 0.22 | 0.59 | 0.06 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 87.00 | 1.15 | 3.80 | 2.48 | % | 0.03 | 0 | 0 | 0.19 | 0.52 | 0.06 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 88.00 | 0.05 | 4.00 | 2.03 | % | 0.02 | 0 | 0 | 0.19 | 0.45 | 0.06 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 89.00 | 0.25 | 2.00 | 1.13 | % | 0.01 | 0 | 0 | 0.15 | 0.38 | 0.06 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 90.00 | 0.15 | 2.00 | 1.08 | % | 0.01 | 0 | 0 | 0.17 | 0.32 | 0.06 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 91.00 | 0.25 | 1.80 | 1.03 | % | 0.01 | 0 | 0 | 0.19 | 0.26 | 0.05 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 92.00 | 0.25 | 1.25 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.21 | 0.05 | -0.02 | 1/8/2026 | 1/9/2026 3:59:58 PM EST |
| 93.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.25 | 0.17 | 0.04 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 94.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.40 | 0.13 | 0.04 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.31 | 0.10 | 0.03 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 96.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.02 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 97.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.02 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 98.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.47 | 0.04 | 0.02 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 99.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 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 | 1.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 74.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.59 | -0.01 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.57 | -0.02 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 76.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.54 | -0.04 | 0.02 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 77.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.51 | -0.06 | 0.02 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 78.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.49 | -0.09 | 0.03 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 79.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.47 | -0.12 | 0.03 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.44 | -0.15 | 0.04 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 81.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.30 | -0.20 | 0.04 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 82.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.29 | -0.23 | 0.04 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 83.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.32 | -0.28 | 0.05 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 84.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.33 | -0.33 | 0.05 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 85.00 | 1.00 | 2.45 | 1.73 | % | 0.02 | 0 | 0 | 0.22 | -0.35 | 0.05 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 86.00 | 1.35 | 2.75 | 2.05 | % | 0.02 | 0 | 0 | 0.21 | -0.41 | 0.06 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 87.00 | 1.50 | 3.20 | 2.35 | % | 0.03 | 0 | 0 | 0.19 | -0.48 | 0.06 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 88.00 | 1.05 | 4.90 | 2.98 | % | 0.03 | 0 | 0 | 0.19 | -0.55 | 0.06 | -0.03 | 1/9/2026 3:59:58 PM EST | |||
| 89.00 | 1.60 | 5.30 | 3.45 | % | 0.04 | 0 | 0 | 0.33 | -0.62 | 0.06 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 90.00 | 2.25 | 5.60 | 3.93 | % | 0.04 | 0 | 0 | 0.30 | -0.68 | 0.06 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 91.00 | 2.95 | 6.80 | 4.88 | % | 0.05 | 0 | 0 | 0.34 | -0.74 | 0.05 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 92.00 | 3.80 | 7.50 | 5.65 | % | 0.06 | 0 | 0 | 0.33 | -0.79 | 0.05 | -0.02 | 1/9/2026 3:59:58 PM EST | |||
| 93.00 | 4.60 | 8.60 | 6.60 | % | 0.07 | 0 | 0 | 0.37 | -0.83 | 0.04 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 94.00 | 5.50 | 9.40 | 7.45 | % | 0.08 | 0 | 0 | 0.38 | -0.87 | 0.04 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 95.00 | 6.40 | 10.30 | 8.35 | % | 0.09 | 0 | 0 | 0.39 | -0.90 | 0.03 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 96.00 | 7.30 | 11.10 | 9.20 | % | 0.10 | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 97.00 | 8.20 | 12.00 | 10.10 | % | 0.10 | 0 | 0 | 0.41 | -0.94 | 0.02 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 98.00 | 9.20 | 13.00 | 11.10 | % | 0.11 | 0 | 0 | 0.43 | -0.96 | 0.02 | -0.01 | 1/9/2026 3:59:58 PM EST | |||
| 99.00 | 10.20 | 14.20 | 12.20 | % | 0.12 | 0 | 0 | 0.47 | -0.97 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 100.00 | 11.20 | 15.00 | 13.10 | % | 0.13 | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 105.00 | 16.10 | 20.20 | 18.15 | % | 0.17 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 110.00 | 21.10 | 25.20 | 23.15 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 115.00 | 26.10 | 30.10 | 28.10 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST | |||
| 120.00 | 31.10 | 35.10 | 33.10 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:58 PM EST |