Options Chain for SOUTHERN CO COM (SO) - $96.52 as of 4/1/2026 1:41:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 47.70 | 51.60 | 49.65 | % | 1.05 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 50.00 | 45.20 | 49.20 | 47.20 | 42.00 | 0.00 | 0.00% | 0.94 | 0 | 20 | 1.57 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 4/1/2026 4:00:10 PM EST |
| 55.00 | 40.20 | 44.20 | 42.20 | % | 0.77 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 60.00 | 35.30 | 39.20 | 37.25 | 31.96 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 4/1/2026 4:00:10 PM EST |
| 65.00 | 30.30 | 34.30 | 32.30 | 25.60 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 4/1/2026 4:00:10 PM EST |
| 70.00 | 25.30 | 29.30 | 27.30 | 24.54 | 0.00 | 0.00% | 0.39 | 0 | 15 | 0.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 4:00:10 PM EST |
| 75.00 | 21.00 | 23.80 | 22.40 | 19.96 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.70 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 4/1/2026 4:00:10 PM EST |
| 77.50 | 18.00 | 21.30 | 19.65 | 13.20 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.63 | 0.99 | 0.00 | -0.01 | 2/6/2026 | 4/1/2026 4:00:10 PM EST |
| 80.00 | 16.20 | 18.80 | 17.50 | 14.79 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.57 | 0.98 | 0.01 | -0.01 | 2/13/2026 | 4/1/2026 4:00:10 PM EST |
| 82.50 | 13.30 | 16.50 | 14.90 | 17.00 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.54 | 0.95 | 0.01 | -0.02 | 3/12/2026 | 4/1/2026 4:00:10 PM EST |
| 85.00 | 11.40 | 13.70 | 12.55 | 14.81 | 0.00 | 0.00% | 0.15 | 0 | 150 | 0.44 | 0.92 | 0.02 | -0.02 | 3/16/2026 | 4/1/2026 4:00:10 PM EST |
| 87.50 | 9.00 | 11.70 | 10.35 | 10.05 | 0.00 | 0.00% | 0.12 | 0 | 285 | 0.43 | 0.87 | 0.02 | -0.03 | 3/30/2026 | 4/1/2026 4:00:10 PM EST |
| 90.00 | 7.10 | 9.10 | 8.10 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 556 | 0.35 | 0.81 | 0.03 | -0.03 | 3/30/2026 | 4/1/2026 4:00:10 PM EST |
| 92.50 | 5.90 | 6.60 | 6.25 | 5.14 | 0.00 | 0.00% | 0.07 | 0 | 2,220 | 0.26 | 0.73 | 0.04 | -0.04 | 3/31/2026 | 4/1/2026 4:00:10 PM EST |
| 95.00 | 4.00 | 4.60 | 4.30 | 3.94 | 0.00 | 0.00% | 0.05 | 0 | 574 | 0.23 | 0.63 | 0.05 | -0.04 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 97.50 | 2.55 | 3.00 | 2.78 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 1,071 | 0.22 | 0.50 | 0.05 | -0.04 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 100.00 | 1.40 | 1.85 | 1.63 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 1,227 | 0.20 | 0.36 | 0.05 | -0.03 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 105.00 | 0.30 | 0.65 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8,057 | 0.20 | 0.14 | 0.03 | -0.02 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 665 | 0.24 | 0.04 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.55 | 0.01 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 4/1/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 4/1/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 4/1/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 4/1/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 4/1/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 4/1/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.72 | 0.00 | 0.00 | -0.01 | 3/20/2026 | 4/1/2026 4:00:10 PM EST |
| 77.50 | 0.00 | 1.80 | 0.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.68 | -0.01 | 0.00 | -0.01 | 3/11/2026 | 4/1/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.42 | -0.02 | 0.01 | -0.01 | 3/16/2026 | 4/1/2026 4:00:10 PM EST |
| 82.50 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.31 | -0.05 | 0.01 | -0.02 | 3/26/2026 | 4/1/2026 4:00:10 PM EST |
| 85.00 | 0.30 | 0.60 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 592 | 0.30 | -0.08 | 0.02 | -0.02 | 3/31/2026 | 4/1/2026 4:00:10 PM EST |
| 87.50 | 0.40 | 0.60 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.26 | -0.13 | 0.02 | -0.03 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 90.00 | 0.65 | 1.20 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.26 | -0.19 | 0.03 | -0.03 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 92.50 | 1.00 | 1.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.24 | -0.27 | 0.04 | -0.04 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 95.00 | 1.65 | 2.30 | 1.98 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.22 | -0.37 | 0.05 | -0.04 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 97.50 | 2.60 | 3.30 | 2.95 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.21 | -0.50 | 0.05 | -0.04 | 4/1/2026 | 4/1/2026 4:00:10 PM EST |
| 100.00 | 3.90 | 4.70 | 4.30 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 152 | 0.20 | -0.64 | 0.05 | -0.03 | 3/30/2026 | 4/1/2026 4:00:10 PM EST |
| 105.00 | 7.20 | 9.50 | 8.35 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | -0.86 | 0.03 | -0.02 | 3/25/2026 | 4/1/2026 4:00:10 PM EST |
| 110.00 | 11.70 | 14.40 | 13.05 | % | 0.12 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.01 | 4/1/2026 4:00:10 PM EST | |||
| 115.00 | 16.70 | 19.90 | 18.30 | % | 0.16 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 120.00 | 21.00 | 25.10 | 23.05 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 125.00 | 26.00 | 30.10 | 28.05 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 130.00 | 31.00 | 35.10 | 33.05 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST | |||
| 135.00 | 36.00 | 40.10 | 38.05 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:10 PM EST |