Options Chain for SOUTHERN CO COM (SO) - $90.29 as of 2/5/2026 8:12:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 45.70 | 49.80 | 47.75 | 42.70 | 0.00 | 0.00% | 1.12 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 2/4/2026 4:00:10 PM EST |
| 45.00 | 43.20 | 47.30 | 45.25 | % | 1.01 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 47.50 | 40.80 | 44.80 | 42.80 | % | 0.90 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 50.00 | 38.30 | 42.30 | 40.30 | % | 0.81 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 55.00 | 33.30 | 37.30 | 35.30 | % | 0.64 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 60.00 | 28.20 | 32.30 | 30.25 | 32.80 | 0.00 | 0.00% | 0.50 | 0 | 15 | 1.16 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 2/4/2026 4:00:10 PM EST |
| 65.00 | 23.50 | 27.30 | 25.40 | 20.28 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/4/2026 4:00:10 PM EST |
| 70.00 | 19.50 | 22.30 | 20.90 | 20.80 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.83 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 75.00 | 13.20 | 17.30 | 15.25 | 15.05 | 0.00 | 0.00% | 0.20 | 0 | 1,516 | 0.67 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:10 PM EST |
| 77.50 | 11.50 | 14.90 | 13.20 | 11.55 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.61 | 0.99 | 0.01 | 0.00 | 1/28/2026 | 2/4/2026 4:00:10 PM EST |
| 80.00 | 9.90 | 11.80 | 10.85 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.47 | 0.94 | 0.02 | -0.01 | 1/30/2026 | 2/4/2026 4:00:10 PM EST |
| 82.50 | 7.30 | 9.40 | 8.35 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 111 | 0.41 | 0.87 | 0.03 | -0.01 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 85.00 | 5.40 | 6.30 | 5.85 | 6.02 | 0.00 | 0.00% | 0.07 | 0 | 289 | 0.22 | 0.78 | 0.04 | -0.02 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 87.50 | 3.60 | 4.40 | 4.00 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 390 | 0.21 | 0.66 | 0.06 | -0.02 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 90.00 | 2.45 | 2.70 | 2.58 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 5,867 | 0.21 | 0.51 | 0.06 | -0.03 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 92.50 | 1.40 | 1.75 | 1.58 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2,914 | 0.21 | 0.35 | 0.06 | -0.02 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 95.00 | 0.65 | 0.90 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,795 | 0.20 | 0.22 | 0.05 | -0.02 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 97.50 | 0.10 | 0.55 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.18 | 0.12 | 0.03 | -0.01 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.24 | 0.06 | 0.02 | -0.01 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.25 | 0.01 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/4/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/4/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/4/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/4/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 2/4/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.74 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/4/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/4/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.45 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/4/2026 4:00:10 PM EST |
| 77.50 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.32 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 2/4/2026 4:00:10 PM EST |
| 80.00 | 0.10 | 0.80 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.26 | -0.06 | 0.02 | -0.01 | 2/3/2026 | 2/4/2026 4:00:10 PM EST |
| 82.50 | 0.40 | 0.70 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.24 | -0.13 | 0.03 | -0.01 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 85.00 | 0.90 | 1.00 | 0.95 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 672 | 0.22 | -0.22 | 0.04 | -0.02 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 87.50 | 1.50 | 1.70 | 1.60 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 555 | 0.21 | -0.34 | 0.06 | -0.02 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 90.00 | 2.55 | 2.90 | 2.73 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 424 | 0.21 | -0.49 | 0.06 | -0.03 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 92.50 | 3.90 | 4.50 | 4.20 | 3.62 | 0.00 | 0.00% | 0.05 | 0 | 198 | 0.21 | -0.65 | 0.06 | -0.02 | 2/4/2026 | 2/4/2026 4:00:10 PM EST |
| 95.00 | 5.20 | 6.40 | 5.80 | 7.40 | 0.00 | 0.00% | 0.06 | 0 | 215 | 0.18 | -0.78 | 0.05 | -0.02 | 1/15/2026 | 2/4/2026 4:00:10 PM EST |
| 97.50 | 6.10 | 8.70 | 7.40 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.29 | -0.88 | 0.03 | -0.01 | 1/30/2026 | 2/4/2026 4:00:10 PM EST |
| 100.00 | 9.20 | 11.00 | 10.10 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.32 | -0.94 | 0.02 | -0.01 | 1/15/2026 | 2/4/2026 4:00:10 PM EST |
| 105.00 | 13.40 | 16.80 | 15.10 | 15.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | -0.99 | 0.00 | 0.00 | 11/19/2025 | 2/4/2026 4:00:10 PM EST |
| 110.00 | 18.40 | 22.30 | 20.35 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 115.00 | 23.40 | 27.50 | 25.45 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 120.00 | 28.20 | 32.50 | 30.35 | % | 0.25 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 125.00 | 33.30 | 37.30 | 35.30 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 130.00 | 38.30 | 42.20 | 40.25 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST | |||
| 135.00 | 43.30 | 47.40 | 45.35 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2026 4:00:10 PM EST |