Options Chain for SOUTHERN CO COM (SO) - $94.31 as of 6/17/2026 1:55:23 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 | 41.00 | 44.80 | 42.90 | 43.77 | 0.00 | 0.00% | 0.86 | 0 | 17 | 2.56 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:08 PM EST |
| 55.00 | 36.10 | 39.60 | 37.85 | 38.82 | 0.00 | 0.00% | 0.69 | 0 | 17 | 2.17 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 4:00:08 PM EST |
| 60.00 | 31.10 | 34.80 | 32.95 | % | 0.55 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 65.00 | 26.00 | 29.80 | 27.90 | % | 0.43 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 70.00 | 21.00 | 24.80 | 22.90 | % | 0.33 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 75.00 | 16.00 | 19.80 | 17.90 | % | 0.24 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 80.00 | 11.00 | 14.90 | 12.95 | % | 0.16 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 81.00 | 10.00 | 13.90 | 11.95 | % | 0.15 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 82.00 | 9.10 | 12.90 | 11.00 | % | 0.13 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 83.00 | 8.10 | 11.90 | 10.00 | % | 0.12 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 6/17/2026 4:00:08 PM EST | |||
| 84.00 | 7.00 | 10.90 | 8.95 | % | 0.11 | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.01 | 6/17/2026 4:00:08 PM EST | |||
| 85.00 | 6.30 | 9.80 | 8.05 | % | 0.09 | 0 | 0 | 0.67 | 0.98 | 0.01 | -0.03 | 6/17/2026 4:00:08 PM EST | |||
| 86.00 | 5.70 | 8.30 | 7.00 | 7.00 | % | 0.08 | 5 | 0 | 0.53 | 0.97 | 0.02 | -0.03 | 6/17/2026 | 6/17/2026 4:00:08 PM EST | |
| 87.00 | 5.00 | 7.90 | 6.45 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.59 | 0.93 | 0.03 | -0.04 | 6/10/2026 | 6/17/2026 4:00:08 PM EST |
| 88.00 | 3.60 | 7.00 | 5.30 | 7.09 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.55 | 0.90 | 0.04 | -0.04 | 6/11/2026 | 6/17/2026 4:00:08 PM EST |
| 89.00 | 3.10 | 5.90 | 4.50 | 5.74 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.84 | 0.06 | -0.05 | 6/12/2026 | 6/17/2026 4:00:08 PM EST |
| 90.00 | 3.00 | 3.80 | 3.40 | 4.94 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.18 | 0.77 | 0.07 | -0.06 | 6/12/2026 | 6/17/2026 4:00:08 PM EST |
| 91.00 | 2.25 | 3.10 | 2.68 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.20 | 0.70 | 0.09 | -0.06 | 6/10/2026 | 6/17/2026 4:00:08 PM EST |
| 92.00 | 1.70 | 2.05 | 1.88 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.18 | 0.61 | 0.11 | -0.06 | 6/2/2026 | 6/17/2026 4:00:08 PM EST |
| 93.00 | 1.15 | 1.50 | 1.33 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.18 | 0.50 | 0.12 | -0.06 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 94.00 | 0.70 | 1.20 | 0.95 | 0.95 | -1.12 | -54.11% | 0.01 | 85 | 34 | 0.19 | 0.38 | 0.12 | -0.05 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 95.00 | 0.40 | 0.90 | 0.65 | 0.70 | -0.40 | -36.37% | 0.01 | 11 | 49 | 0.19 | 0.27 | 0.10 | -0.04 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 96.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.28 | -41.18% | 0.00 | 429 | 29 | 0.19 | 0.19 | 0.08 | -0.04 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 97.00 | 0.10 | 0.45 | 0.28 | 0.20 | -0.25 | -55.56% | 0.00 | 1 | 132 | 0.19 | 0.13 | 0.06 | -0.03 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 98.00 | 0.05 | 2.25 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | 0.07 | 0.04 | -0.02 | 6/11/2026 | 6/17/2026 4:00:08 PM EST |
| 99.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.03 | -0.01 | 6/17/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.02 | 0.01 | -0.01 | 6/10/2026 | 6/17/2026 4:00:08 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 106.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 81.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 83.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 6/17/2026 4:00:08 PM EST | |||
| 84.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.01 | -0.01 | 6/17/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.03 | 6/17/2026 4:00:08 PM EST | |||
| 86.00 | 0.00 | 2.25 | 1.13 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.03 | 0.02 | -0.03 | 6/1/2026 | 6/17/2026 4:00:08 PM EST |
| 87.00 | 0.10 | 2.30 | 1.20 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.03 | -0.04 | 6/17/2026 4:00:08 PM EST | |||
| 88.00 | 0.00 | 1.40 | 0.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | -0.10 | 0.04 | -0.04 | 6/4/2026 | 6/17/2026 4:00:08 PM EST |
| 89.00 | 0.00 | 0.60 | 0.30 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | -0.16 | 0.06 | -0.05 | 6/3/2026 | 6/17/2026 4:00:08 PM EST |
| 90.00 | 0.45 | 0.70 | 0.58 | 0.36 | +0.01 | +2.86% | 0.01 | 1 | 7 | 0.22 | -0.23 | 0.07 | -0.06 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 91.00 | 0.60 | 0.90 | 0.75 | 0.64 | -0.28 | -30.44% | 0.01 | 2 | 12 | 0.20 | -0.30 | 0.09 | -0.06 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 92.00 | 0.90 | 1.20 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.19 | -0.39 | 0.11 | -0.06 | 6/15/2026 | 6/17/2026 4:00:08 PM EST |
| 93.00 | 1.30 | 1.70 | 1.50 | 1.31 | +0.46 | +54.12% | 0.02 | 3 | 4 | 0.19 | -0.50 | 0.12 | -0.06 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 94.00 | 1.80 | 2.25 | 2.03 | 1.85 | +0.23 | +14.20% | 0.02 | 2 | 12 | 0.18 | -0.62 | 0.12 | -0.05 | 6/17/2026 | 6/17/2026 4:00:08 PM EST |
| 95.00 | 1.45 | 3.20 | 2.33 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.26 | -0.73 | 0.10 | -0.04 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 96.00 | 1.90 | 4.50 | 3.20 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.81 | 0.08 | -0.04 | 6/16/2026 | 6/17/2026 4:00:08 PM EST |
| 97.00 | 2.70 | 5.50 | 4.10 | % | 0.04 | 0 | 0 | 0.40 | -0.87 | 0.06 | -0.03 | 6/17/2026 4:00:08 PM EST | |||
| 98.00 | 3.70 | 6.60 | 5.15 | % | 0.05 | 0 | 0 | 0.46 | -0.93 | 0.04 | -0.02 | 6/17/2026 4:00:08 PM EST | |||
| 99.00 | 4.40 | 7.70 | 6.05 | % | 0.06 | 0 | 0 | 0.51 | -0.96 | 0.03 | -0.01 | 6/17/2026 4:00:08 PM EST | |||
| 100.00 | 5.40 | 9.20 | 7.30 | % | 0.07 | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 6/17/2026 4:00:08 PM EST | |||
| 101.00 | 6.40 | 10.20 | 8.30 | % | 0.08 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 102.00 | 7.40 | 11.10 | 9.25 | % | 0.09 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 103.00 | 8.40 | 12.20 | 10.30 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 104.00 | 9.40 | 13.30 | 11.35 | % | 0.11 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 105.00 | 10.30 | 14.00 | 12.15 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 106.00 | 11.50 | 15.00 | 13.25 | % | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 110.00 | 15.30 | 19.20 | 17.25 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 115.00 | 20.50 | 24.00 | 22.25 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST | |||
| 120.00 | 25.50 | 29.00 | 27.25 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:08 PM EST |