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 | 42.90 | 47.10 | 45.00 | % | 0.90 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 55.00 | 38.00 | 42.20 | 40.10 | % | 0.73 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 60.00 | 33.00 | 37.20 | 35.10 | % | 0.59 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 65.00 | 28.00 | 32.20 | 30.10 | % | 0.46 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 70.00 | 23.00 | 27.20 | 25.10 | % | 0.36 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 75.00 | 18.10 | 22.00 | 20.05 | % | 0.27 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 80.00 | 13.20 | 16.70 | 14.95 | % | 0.19 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 83.00 | 10.70 | 13.60 | 12.15 | % | 0.15 | 0 | 0 | 0.51 | 0.97 | 0.02 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 84.00 | 9.40 | 13.30 | 11.35 | % | 0.14 | 0 | 0 | 0.56 | 0.95 | 0.02 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 85.00 | 8.50 | 12.00 | 10.25 | % | 0.12 | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 86.00 | 7.90 | 11.10 | 9.50 | % | 0.11 | 0 | 0 | 0.47 | 0.88 | 0.03 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 87.00 | 7.10 | 10.20 | 8.65 | % | 0.10 | 0 | 0 | 0.46 | 0.87 | 0.03 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 88.00 | 6.20 | 9.30 | 7.75 | % | 0.09 | 0 | 0 | 0.43 | 0.82 | 0.03 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 89.00 | 4.90 | 8.40 | 6.65 | % | 0.07 | 0 | 0 | 0.41 | 0.79 | 0.04 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 90.00 | 4.80 | 6.80 | 5.80 | % | 0.06 | 0 | 0 | 0.32 | 0.75 | 0.04 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 91.00 | 4.10 | 5.90 | 5.00 | % | 0.05 | 0 | 0 | 0.21 | 0.71 | 0.05 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 92.00 | 4.00 | 4.70 | 4.35 | % | 0.05 | 0 | 0 | 0.22 | 0.66 | 0.05 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 93.00 | 3.30 | 3.90 | 3.60 | % | 0.04 | 0 | 0 | 0.21 | 0.61 | 0.06 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 94.00 | 2.70 | 3.30 | 3.00 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.20 | 0.56 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 95.00 | 2.10 | 2.75 | 2.43 | % | 0.03 | 0 | 0 | 0.20 | 0.49 | 0.06 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 96.00 | 1.40 | 2.55 | 1.98 | 2.51 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | 0.43 | 0.06 | -0.03 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 97.00 | 1.25 | 1.85 | 1.55 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.20 | 0.37 | 0.06 | -0.03 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 98.00 | 0.70 | 1.50 | 1.10 | % | 0.01 | 0 | 0 | 0.18 | 0.31 | 0.06 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 99.00 | 0.45 | 1.40 | 0.93 | % | 0.01 | 0 | 0 | 0.19 | 0.25 | 0.05 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 100.00 | 0.30 | 1.00 | 0.65 | % | 0.01 | 0 | 0 | 0.18 | 0.20 | 0.05 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 101.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.26 | 0.16 | 0.04 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 102.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.21 | 0.13 | 0.03 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 103.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.36 | 0.10 | 0.03 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 104.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.02 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.02 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 106.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 107.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.01 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 108.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 109.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 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 | 0.78 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 83.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.02 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 84.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.02 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.44 | -0.07 | 0.02 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 86.00 | 0.20 | 2.05 | 1.13 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.03 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 87.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.03 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 88.00 | 0.30 | 1.30 | 0.80 | % | 0.01 | 0 | 0 | 0.24 | -0.18 | 0.03 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 89.00 | 0.60 | 1.60 | 1.10 | % | 0.01 | 0 | 0 | 0.25 | -0.21 | 0.04 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 90.00 | 0.75 | 1.65 | 1.20 | % | 0.01 | 0 | 0 | 0.24 | -0.25 | 0.04 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 91.00 | 1.05 | 1.75 | 1.40 | % | 0.02 | 0 | 0 | 0.23 | -0.29 | 0.05 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 92.00 | 1.40 | 1.95 | 1.68 | % | 0.02 | 0 | 0 | 0.22 | -0.34 | 0.05 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 93.00 | 1.85 | 2.20 | 2.03 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | -0.39 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 94.00 | 2.05 | 2.70 | 2.38 | % | 0.03 | 0 | 0 | 0.21 | -0.44 | 0.06 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 95.00 | 2.55 | 3.10 | 2.83 | % | 0.03 | 0 | 0 | 0.20 | -0.51 | 0.06 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 96.00 | 3.00 | 3.90 | 3.45 | 3.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | -0.57 | 0.06 | -0.03 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 97.00 | 3.50 | 4.60 | 4.05 | % | 0.04 | 0 | 0 | 0.21 | -0.63 | 0.06 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 98.00 | 3.80 | 5.70 | 4.75 | % | 0.05 | 0 | 0 | 0.20 | -0.69 | 0.06 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 99.00 | 3.90 | 7.00 | 5.45 | % | 0.06 | 0 | 0 | 0.33 | -0.75 | 0.05 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 100.00 | 4.30 | 7.90 | 6.10 | % | 0.06 | 0 | 0 | 0.35 | -0.80 | 0.05 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 101.00 | 5.40 | 8.90 | 7.15 | % | 0.07 | 0 | 0 | 0.38 | -0.84 | 0.04 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 102.00 | 6.20 | 9.80 | 8.00 | % | 0.08 | 0 | 0 | 0.39 | -0.87 | 0.03 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 103.00 | 7.10 | 10.70 | 8.90 | % | 0.09 | 0 | 0 | 0.41 | -0.90 | 0.03 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 104.00 | 8.00 | 11.70 | 9.85 | % | 0.09 | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 105.00 | 8.90 | 12.60 | 10.75 | % | 0.10 | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 106.00 | 9.80 | 13.60 | 11.70 | % | 0.11 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 107.00 | 10.80 | 14.60 | 12.70 | % | 0.12 | 0 | 0 | 0.48 | -0.97 | 0.01 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 108.00 | 11.90 | 15.60 | 13.75 | % | 0.13 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 109.00 | 12.90 | 16.50 | 14.70 | % | 0.13 | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 110.00 | 13.70 | 17.50 | 15.60 | % | 0.14 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 115.00 | 18.30 | 22.60 | 20.45 | % | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 120.00 | 23.30 | 27.50 | 25.40 | % | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST |