Options Chain for SOUTHERN CO COM (SO) - $91.08 as of 2/6/2026 3:27:54 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 | 38.00 | 42.20 | 40.10 | % | 0.80 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 55.00 | 33.00 | 37.20 | 35.10 | % | 0.64 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 60.00 | 28.10 | 32.20 | 30.15 | % | 0.50 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 65.00 | 23.10 | 27.20 | 25.15 | % | 0.39 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 70.00 | 18.10 | 22.20 | 20.15 | % | 0.29 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 75.00 | 13.10 | 17.20 | 15.15 | % | 0.20 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 77.00 | 11.10 | 14.70 | 12.90 | % | 0.17 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 78.00 | 10.80 | 13.70 | 12.25 | % | 0.16 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 79.00 | 9.20 | 12.70 | 10.95 | % | 0.14 | 0 | 0 | 0.56 | 1.00 | 0.01 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 80.00 | 8.20 | 12.20 | 10.20 | % | 0.13 | 0 | 0 | 0.59 | 0.99 | 0.02 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 81.00 | 7.90 | 10.70 | 9.30 | % | 0.11 | 0 | 0 | 0.50 | 0.97 | 0.03 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 82.00 | 6.70 | 10.20 | 8.45 | % | 0.10 | 0 | 0 | 0.52 | 0.94 | 0.03 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 83.00 | 6.00 | 9.10 | 7.55 | % | 0.09 | 0 | 0 | 0.47 | 0.92 | 0.04 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 84.00 | 5.10 | 7.90 | 6.50 | % | 0.08 | 0 | 0 | 0.42 | 0.85 | 0.04 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 85.00 | 4.00 | 7.00 | 5.50 | % | 0.06 | 0 | 0 | 0.39 | 0.80 | 0.05 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 86.00 | 4.40 | 5.20 | 4.80 | % | 0.06 | 0 | 0 | 0.21 | 0.76 | 0.06 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 87.00 | 3.70 | 4.40 | 4.05 | % | 0.05 | 0 | 0 | 0.43 | 0.71 | 0.06 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 88.00 | 3.10 | 3.70 | 3.40 | % | 0.04 | 0 | 0 | 0.27 | 0.65 | 0.07 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 89.00 | 2.45 | 3.10 | 2.78 | % | 0.03 | 0 | 0 | 0.22 | 0.58 | 0.08 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 90.00 | 1.95 | 2.40 | 2.18 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.21 | 0.50 | 0.08 | -0.02 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 91.00 | 1.55 | 1.80 | 1.68 | 1.70 | % | 0.02 | 15 | 0 | 0.21 | 0.41 | 0.08 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST | |
| 92.00 | 1.10 | 1.45 | 1.28 | 1.25 | % | 0.01 | 2 | 0 | 0.20 | 0.34 | 0.07 | -0.02 | 2/6/2026 | 2/6/2026 4:00:10 PM EST | |
| 93.00 | 0.80 | 1.15 | 0.98 | % | 0.01 | 0 | 0 | 0.20 | 0.28 | 0.06 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 94.00 | 0.45 | 1.10 | 0.78 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.19 | 0.23 | 0.06 | -0.02 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.26 | 0.18 | 0.05 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 96.00 | 0.15 | 2.50 | 1.33 | % | 0.01 | 0 | 0 | 0.29 | 0.15 | 0.04 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 97.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.03 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 98.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.48 | 0.07 | 0.03 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 99.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | 0.05 | 0.02 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.04 | 0.02 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 101.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.01 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 102.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 103.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 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 | 1.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 77.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 78.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 79.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.02 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 81.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.03 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 82.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.03 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 83.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.51 | -0.08 | 0.04 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 84.00 | 0.00 | 1.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.15 | 0.04 | -0.01 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 85.00 | 0.65 | 1.15 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.24 | -0.20 | 0.05 | -0.02 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 86.00 | 0.65 | 1.35 | 1.00 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | -0.24 | 0.06 | -0.02 | 2/4/2026 | 2/6/2026 4:00:10 PM EST |
| 87.00 | 1.05 | 1.65 | 1.35 | 1.51 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | -0.29 | 0.06 | -0.02 | 1/30/2026 | 2/6/2026 4:00:10 PM EST |
| 88.00 | 1.35 | 1.90 | 1.63 | % | 0.02 | 0 | 0 | 0.22 | -0.35 | 0.07 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 89.00 | 1.75 | 2.35 | 2.05 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.22 | -0.42 | 0.08 | -0.02 | 2/2/2026 | 2/6/2026 4:00:10 PM EST |
| 90.00 | 2.30 | 2.65 | 2.48 | % | 0.03 | 0 | 0 | 0.21 | -0.50 | 0.08 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 91.00 | 2.80 | 3.20 | 3.00 | % | 0.03 | 0 | 0 | 0.20 | -0.59 | 0.08 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 92.00 | 3.40 | 3.90 | 3.65 | % | 0.04 | 0 | 0 | 0.21 | -0.66 | 0.07 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 93.00 | 4.10 | 4.50 | 4.30 | % | 0.05 | 0 | 0 | 0.20 | -0.72 | 0.06 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 94.00 | 3.50 | 6.60 | 5.05 | % | 0.05 | 0 | 0 | 0.36 | -0.77 | 0.06 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 95.00 | 4.50 | 7.50 | 6.00 | % | 0.06 | 0 | 0 | 0.38 | -0.82 | 0.05 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 96.00 | 5.20 | 8.40 | 6.80 | % | 0.07 | 0 | 0 | 0.40 | -0.85 | 0.04 | -0.02 | 2/6/2026 4:00:10 PM EST | |||
| 97.00 | 6.30 | 9.70 | 8.00 | % | 0.08 | 0 | 0 | 0.46 | -0.91 | 0.03 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 98.00 | 7.00 | 10.30 | 8.65 | % | 0.09 | 0 | 0 | 0.44 | -0.93 | 0.03 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 99.00 | 8.20 | 11.10 | 9.65 | % | 0.10 | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 100.00 | 9.10 | 12.00 | 10.55 | % | 0.11 | 0 | 0 | 0.46 | -0.96 | 0.02 | -0.01 | 2/6/2026 4:00:10 PM EST | |||
| 101.00 | 10.10 | 13.50 | 11.80 | % | 0.12 | 0 | 0 | 0.54 | -0.97 | 0.01 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 102.00 | 10.50 | 14.70 | 12.60 | % | 0.12 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 103.00 | 11.50 | 15.70 | 13.60 | % | 0.13 | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 105.00 | 13.50 | 17.60 | 15.55 | % | 0.15 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 110.00 | 18.50 | 22.60 | 20.55 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 115.00 | 23.50 | 27.60 | 25.55 | % | 0.22 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST | |||
| 120.00 | 28.50 | 32.60 | 30.55 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:10 PM EST |