Options Chain for SOUTHERN CO COM (SO) - $93.51 as of 4/29/2026 10:10:11 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 | 42.40 | 45.80 | 44.10 | % | 0.88 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 55.00 | 37.40 | 40.90 | 39.15 | % | 0.71 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 60.00 | 31.90 | 35.80 | 33.85 | % | 0.56 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 65.00 | 27.00 | 31.00 | 29.00 | % | 0.45 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 70.00 | 21.90 | 26.00 | 23.95 | % | 0.34 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 75.00 | 17.40 | 21.00 | 19.20 | % | 0.26 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 80.00 | 12.20 | 15.90 | 14.05 | % | 0.18 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 81.00 | 11.30 | 15.00 | 13.15 | % | 0.16 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 82.00 | 10.20 | 14.00 | 12.10 | % | 0.15 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 83.00 | 9.10 | 13.00 | 11.05 | % | 0.13 | 0 | 0 | 0.63 | 0.99 | 0.01 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 84.00 | 8.40 | 12.10 | 10.25 | % | 0.12 | 0 | 0 | 0.64 | 0.97 | 0.02 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 85.00 | 7.50 | 11.10 | 9.30 | % | 0.11 | 0 | 0 | 0.59 | 0.95 | 0.02 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 86.00 | 6.50 | 10.20 | 8.35 | % | 0.10 | 0 | 0 | 0.58 | 0.92 | 0.03 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 87.00 | 5.70 | 9.30 | 7.50 | % | 0.09 | 0 | 0 | 0.55 | 0.87 | 0.03 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 88.00 | 4.80 | 8.40 | 6.60 | % | 0.07 | 0 | 0 | 0.51 | 0.84 | 0.04 | -0.03 | 4/29/2026 1:59:02 PM EST | |||
| 89.00 | 3.90 | 7.50 | 5.70 | % | 0.06 | 0 | 0 | 0.49 | 0.80 | 0.05 | -0.03 | 4/29/2026 1:59:02 PM EST | |||
| 90.00 | 3.50 | 6.30 | 4.90 | % | 0.05 | 0 | 0 | 0.45 | 0.75 | 0.05 | -0.04 | 4/29/2026 1:59:02 PM EST | |||
| 91.00 | 2.75 | 4.40 | 3.58 | 4.88 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | 0.70 | 0.06 | -0.04 | 4/16/2026 | 4/29/2026 1:59:02 PM EST |
| 92.00 | 2.00 | 4.00 | 3.00 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | 0.64 | 0.06 | -0.04 | 4/24/2026 | 4/29/2026 1:59:02 PM EST |
| 93.00 | 1.35 | 2.70 | 2.03 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | 0.57 | 0.07 | -0.04 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 94.00 | 0.80 | 2.20 | 1.50 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.23 | 0.50 | 0.07 | -0.05 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 95.00 | 1.15 | 1.75 | 1.45 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.22 | 0.43 | 0.07 | -0.04 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 96.00 | 0.80 | 2.45 | 1.63 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.23 | 0.36 | 0.07 | -0.04 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 97.00 | 0.35 | 1.10 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.22 | 0.29 | 0.06 | -0.04 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 98.00 | 0.30 | 0.85 | 0.58 | 0.60 | -0.05 | -7.70% | 0.01 | 1 | 7 | 0.21 | 0.23 | 0.06 | -0.03 | 4/29/2026 | 4/29/2026 1:59:02 PM EST |
| 99.00 | 0.15 | 1.90 | 1.03 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.23 | 0.18 | 0.05 | -0.03 | 4/23/2026 | 4/29/2026 1:59:02 PM EST |
| 100.00 | 0.05 | 2.10 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.22 | 0.13 | 0.04 | -0.02 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 101.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.24 | 0.10 | 0.03 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 102.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.07 | 0.03 | -0.02 | 4/13/2026 | 4/29/2026 1:59:02 PM EST |
| 103.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.02 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 104.00 | 0.00 | 2.25 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.54 | 0.04 | 0.01 | -0.01 | 4/7/2026 | 4/29/2026 1:59:02 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.01 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 106.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.02 | 0.01 | 0.00 | 4/7/2026 | 4/29/2026 1:59:02 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 108.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 81.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 82.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 83.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.01 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 84.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.02 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 85.00 | 0.00 | 2.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.05 | 0.02 | -0.01 | 4/23/2026 | 4/29/2026 1:59:02 PM EST |
| 86.00 | 0.00 | 2.50 | 1.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | -0.08 | 0.03 | -0.02 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 87.00 | 0.25 | 1.85 | 1.05 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.13 | 0.03 | -0.02 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 88.00 | 0.40 | 0.85 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.16 | 0.04 | -0.03 | 4/24/2026 | 4/29/2026 1:59:02 PM EST |
| 89.00 | 0.55 | 1.05 | 0.80 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.05 | -0.03 | 4/29/2026 1:59:02 PM EST | |||
| 90.00 | 0.70 | 1.25 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.25 | -0.25 | 0.05 | -0.04 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 91.00 | 1.00 | 1.55 | 1.28 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.24 | -0.30 | 0.06 | -0.04 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 92.00 | 0.70 | 1.85 | 1.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.24 | -0.36 | 0.06 | -0.04 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 93.00 | 0.70 | 2.30 | 1.50 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.23 | -0.43 | 0.07 | -0.04 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 94.00 | 0.95 | 2.80 | 1.88 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.23 | -0.50 | 0.07 | -0.05 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 95.00 | 1.45 | 3.50 | 2.48 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.24 | -0.57 | 0.07 | -0.04 | 4/28/2026 | 4/29/2026 1:59:02 PM EST |
| 96.00 | 2.15 | 4.10 | 3.13 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.24 | -0.64 | 0.07 | -0.04 | 4/27/2026 | 4/29/2026 1:59:02 PM EST |
| 97.00 | 2.45 | 6.20 | 4.33 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.25 | -0.71 | 0.06 | -0.04 | 4/7/2026 | 4/29/2026 1:59:02 PM EST |
| 98.00 | 3.60 | 6.40 | 5.00 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.41 | -0.77 | 0.06 | -0.03 | 4/7/2026 | 4/29/2026 1:59:02 PM EST |
| 99.00 | 4.50 | 7.30 | 5.90 | % | 0.06 | 0 | 0 | 0.42 | -0.82 | 0.05 | -0.03 | 4/29/2026 1:59:02 PM EST | |||
| 100.00 | 5.10 | 8.80 | 6.95 | % | 0.07 | 0 | 0 | 0.49 | -0.87 | 0.04 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 101.00 | 6.00 | 9.70 | 7.85 | % | 0.08 | 0 | 0 | 0.46 | -0.90 | 0.03 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 102.00 | 7.60 | 10.10 | 8.85 | % | 0.09 | 0 | 0 | 0.48 | -0.93 | 0.03 | -0.02 | 4/29/2026 1:59:02 PM EST | |||
| 103.00 | 7.90 | 11.60 | 9.75 | % | 0.09 | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 104.00 | 8.90 | 12.50 | 10.70 | % | 0.10 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 105.00 | 9.90 | 13.60 | 11.75 | % | 0.11 | 0 | 0 | 0.64 | -0.98 | 0.01 | -0.01 | 4/29/2026 1:59:02 PM EST | |||
| 106.00 | 10.90 | 14.60 | 12.75 | % | 0.12 | 0 | 0 | 0.66 | -0.98 | 0.01 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 107.00 | 11.80 | 15.60 | 13.70 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 108.00 | 12.80 | 16.50 | 14.65 | % | 0.14 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 109.00 | 13.80 | 17.50 | 15.65 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 110.00 | 14.70 | 19.00 | 16.85 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 115.00 | 19.80 | 23.50 | 21.65 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST | |||
| 120.00 | 24.80 | 28.90 | 26.85 | % | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:02 PM EST |