Options Chain for SOUTHERN CO COM (SO) - $98.06 as of 4/10/2026 5:21:02 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 | 44.00 | 46.60 | 45.30 | % | 0.91 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 55.00 | 39.00 | 41.60 | 40.30 | % | 0.73 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 60.00 | 33.90 | 36.60 | 35.25 | % | 0.59 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 65.00 | 29.10 | 31.80 | 30.45 | % | 0.47 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 70.00 | 24.10 | 26.90 | 25.50 | 25.44 | -1.64 | -6.06% | 0.36 | 1 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 75.00 | 19.40 | 21.80 | 20.60 | % | 0.27 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 80.00 | 13.90 | 16.90 | 15.40 | % | 0.19 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 83.00 | 11.20 | 14.00 | 12.60 | % | 0.15 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 4/15/2026 3:59:38 PM EST | |||
| 84.00 | 10.20 | 13.00 | 11.60 | % | 0.14 | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.02 | 4/15/2026 3:59:38 PM EST | |||
| 85.00 | 9.00 | 12.00 | 10.50 | % | 0.12 | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.02 | 4/15/2026 3:59:38 PM EST | |||
| 86.00 | 8.30 | 11.10 | 9.70 | % | 0.11 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.03 | 4/15/2026 3:59:38 PM EST | |||
| 87.00 | 7.20 | 9.80 | 8.50 | % | 0.10 | 0 | 0 | 0.63 | 0.96 | 0.02 | -0.03 | 4/15/2026 3:59:38 PM EST | |||
| 88.00 | 6.40 | 8.80 | 7.60 | % | 0.09 | 0 | 0 | 0.59 | 0.93 | 0.03 | -0.04 | 4/15/2026 3:59:38 PM EST | |||
| 89.00 | 5.30 | 7.90 | 6.60 | % | 0.07 | 0 | 0 | 0.56 | 0.88 | 0.04 | -0.05 | 4/15/2026 3:59:38 PM EST | |||
| 90.00 | 4.60 | 7.00 | 5.80 | 5.86 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.52 | 0.84 | 0.05 | -0.06 | 3/23/2026 | 4/15/2026 3:59:38 PM EST |
| 91.00 | 3.80 | 5.40 | 4.60 | % | 0.05 | 0 | 0 | 0.39 | 0.80 | 0.06 | -0.06 | 4/15/2026 3:59:38 PM EST | |||
| 92.00 | 3.30 | 4.20 | 3.75 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | 0.74 | 0.07 | -0.06 | 3/23/2026 | 4/15/2026 3:59:38 PM EST |
| 93.00 | 2.65 | 3.20 | 2.93 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | 0.68 | 0.08 | -0.07 | 3/27/2026 | 4/15/2026 3:59:38 PM EST |
| 94.00 | 2.10 | 2.50 | 2.30 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.22 | 0.60 | 0.09 | -0.07 | 3/30/2026 | 4/15/2026 3:59:38 PM EST |
| 95.00 | 1.55 | 1.90 | 1.73 | 1.63 | -0.66 | -28.83% | 0.02 | 4 | 12 | 0.22 | 0.51 | 0.09 | -0.06 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 96.00 | 1.10 | 1.45 | 1.28 | 1.50 | -0.14 | -8.54% | 0.01 | 2 | 14 | 0.22 | 0.42 | 0.09 | -0.06 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 97.00 | 0.75 | 1.05 | 0.90 | 0.90 | -0.37 | -29.14% | 0.01 | 2 | 34 | 0.21 | 0.33 | 0.09 | -0.05 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 98.00 | 0.45 | 0.70 | 0.58 | 0.67 | -0.08 | -10.67% | 0.01 | 1 | 27 | 0.20 | 0.25 | 0.08 | -0.05 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 99.00 | 0.30 | 0.55 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.21 | 0.18 | 0.06 | -0.04 | 4/14/2026 | 4/15/2026 3:59:38 PM EST |
| 100.00 | 0.15 | 0.40 | 0.28 | 0.31 | -0.16 | -34.05% | 0.00 | 1 | 62 | 0.21 | 0.13 | 0.05 | -0.03 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 101.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.09 | 0.04 | -0.02 | 4/13/2026 | 4/15/2026 3:59:38 PM EST |
| 102.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,011 | 0.44 | 0.06 | 0.03 | -0.02 | 4/10/2026 | 4/15/2026 3:59:38 PM EST |
| 103.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | 0.04 | 0.02 | -0.01 | 4/7/2026 | 4/15/2026 3:59:38 PM EST |
| 104.00 | 0.00 | 1.45 | 0.73 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.02 | 0.01 | -0.01 | 4/7/2026 | 4/15/2026 3:59:38 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.59 | 0.01 | 0.01 | 0.00 | 3/30/2026 | 4/15/2026 3:59:38 PM EST |
| 106.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 107.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 108.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 109.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 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 | 2.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 83.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 4/15/2026 3:59:38 PM EST | |||
| 84.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.01 | -0.02 | 4/15/2026 3:59:38 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.01 | -0.02 | 4/15/2026 3:59:38 PM EST | |||
| 86.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.03 | 4/15/2026 3:59:38 PM EST | |||
| 87.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.02 | -0.03 | 4/15/2026 3:59:38 PM EST | |||
| 88.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.03 | -0.04 | 4/15/2026 3:59:38 PM EST | |||
| 89.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.28 | -0.12 | 0.04 | -0.05 | 4/14/2026 | 4/15/2026 3:59:38 PM EST |
| 90.00 | 0.15 | 0.80 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.15 | 0.05 | -0.06 | 4/13/2026 | 4/15/2026 3:59:38 PM EST |
| 91.00 | 0.50 | 0.70 | 0.60 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.26 | -0.20 | 0.06 | -0.06 | 3/31/2026 | 4/15/2026 3:59:38 PM EST |
| 92.00 | 0.65 | 0.90 | 0.78 | 0.70 | +0.20 | +40.00% | 0.01 | 12 | 2,106 | 0.24 | -0.26 | 0.07 | -0.06 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 93.00 | 0.75 | 1.35 | 1.05 | 1.05 | +0.42 | +66.67% | 0.01 | 2 | 1 | 0.24 | -0.32 | 0.08 | -0.07 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 94.00 | 1.20 | 1.70 | 1.45 | 1.30 | +0.18 | +16.08% | 0.02 | 1 | 27 | 0.24 | -0.40 | 0.09 | -0.07 | 4/15/2026 | 4/15/2026 3:59:38 PM EST |
| 95.00 | 1.20 | 2.10 | 1.65 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.21 | -0.49 | 0.09 | -0.06 | 4/13/2026 | 4/15/2026 3:59:38 PM EST |
| 96.00 | 2.10 | 2.50 | 2.30 | 1.91 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.22 | -0.58 | 0.09 | -0.06 | 4/14/2026 | 4/15/2026 3:59:38 PM EST |
| 97.00 | 2.55 | 3.50 | 3.03 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.22 | -0.67 | 0.09 | -0.05 | 4/7/2026 | 4/15/2026 3:59:38 PM EST |
| 98.00 | 3.10 | 4.40 | 3.75 | % | 0.04 | 0 | 0 | 0.32 | -0.75 | 0.08 | -0.05 | 4/15/2026 3:59:38 PM EST | |||
| 99.00 | 3.50 | 5.60 | 4.55 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.82 | 0.06 | -0.04 | 4/1/2026 | 4/15/2026 3:59:38 PM EST |
| 100.00 | 3.90 | 6.00 | 4.95 | % | 0.05 | 0 | 0 | 0.34 | -0.87 | 0.05 | -0.03 | 4/15/2026 3:59:38 PM EST | |||
| 101.00 | 5.00 | 7.10 | 6.05 | % | 0.06 | 0 | 0 | 0.39 | -0.91 | 0.04 | -0.02 | 4/15/2026 3:59:38 PM EST | |||
| 102.00 | 5.40 | 8.90 | 7.15 | % | 0.07 | 0 | 0 | 0.55 | -0.94 | 0.03 | -0.02 | 4/15/2026 3:59:38 PM EST | |||
| 103.00 | 6.40 | 10.00 | 8.20 | % | 0.08 | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.01 | 4/15/2026 3:59:38 PM EST | |||
| 104.00 | 7.30 | 11.00 | 9.15 | % | 0.09 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 4/15/2026 3:59:38 PM EST | |||
| 105.00 | 8.30 | 11.90 | 10.10 | % | 0.10 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 106.00 | 9.30 | 13.00 | 11.15 | % | 0.11 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 107.00 | 10.30 | 13.80 | 12.05 | % | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 108.00 | 11.30 | 14.80 | 13.05 | % | 0.12 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 109.00 | 12.40 | 15.60 | 14.00 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 110.00 | 13.40 | 16.80 | 15.10 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 115.00 | 18.40 | 22.10 | 20.25 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST | |||
| 120.00 | 23.30 | 27.10 | 25.20 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:38 PM EST |