Options Chain for SOUTHERN CO COM (SO) - $95.77 as of 7/20/2026 6:22:10 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 | 43.30 | 45.10 | 44.20 | 44.55 | % | 0.88 | 6 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 55.00 | 38.80 | 40.00 | 39.40 | 39.65 | % | 0.72 | 10 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 60.00 | 34.40 | 35.10 | 34.75 | 34.65 | % | 0.58 | 8 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 65.00 | 29.40 | 30.10 | 29.75 | 29.74 | -1.24 | -4.01% | 0.46 | 2 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 70.00 | 24.40 | 25.10 | 24.75 | 24.75 | -1.26 | -4.85% | 0.35 | 2 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 75.00 | 19.10 | 20.10 | 19.60 | % | 0.26 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 80.00 | 14.40 | 15.00 | 14.70 | 14.98 | % | 0.18 | 7 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 81.00 | 13.40 | 14.20 | 13.80 | 13.70 | % | 0.17 | 3 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 82.00 | 12.00 | 14.10 | 13.05 | 13.95 | % | 0.16 | 1 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 83.00 | 11.00 | 13.10 | 12.05 | 13.05 | % | 0.15 | 1 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 84.00 | 10.00 | 12.10 | 11.05 | % | 0.13 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 85.00 | 9.00 | 11.10 | 10.05 | % | 0.12 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 86.00 | 8.00 | 10.10 | 9.05 | % | 0.11 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 87.00 | 7.00 | 9.10 | 8.05 | % | 0.09 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 88.00 | 6.20 | 7.30 | 6.75 | 7.85 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.73 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 89.00 | 5.10 | 7.20 | 6.15 | % | 0.07 | 0 | 0 | 0.96 | 0.99 | 0.01 | -0.01 | 7/20/2026 4:00:04 PM EST | |||
| 90.00 | 4.30 | 5.30 | 4.80 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.58 | 0.94 | 0.04 | -0.06 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 91.00 | 3.20 | 4.40 | 3.80 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.53 | 0.89 | 0.06 | -0.09 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 92.00 | 2.35 | 3.30 | 2.83 | 4.33 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.42 | 0.83 | 0.09 | -0.10 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 93.00 | 1.90 | 2.05 | 1.98 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.24 | 0.74 | 0.12 | -0.12 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 94.00 | 1.10 | 1.35 | 1.23 | 1.37 | -0.53 | -27.90% | 0.01 | 13 | 88 | 0.22 | 0.61 | 0.16 | -0.12 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 95.00 | 0.70 | 0.85 | 0.78 | 0.79 | -0.41 | -34.17% | 0.01 | 285 | 431 | 0.23 | 0.44 | 0.17 | -0.12 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 96.00 | 0.35 | 0.50 | 0.43 | 0.44 | -0.29 | -39.73% | 0.00 | 367 | 173 | 0.24 | 0.29 | 0.15 | -0.11 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 97.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.21 | -45.66% | 0.00 | 725 | 178 | 0.25 | 0.18 | 0.11 | -0.09 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.14 | -48.28% | 0.00 | 407 | 1,042 | 0.27 | 0.11 | 0.07 | -0.07 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 99.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.25 | -71.43% | 0.00 | 160 | 1,331 | 0.32 | 0.06 | 0.05 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.06 | 0.01 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 101.00 | 0.00 | 1.10 | 0.55 | 1.11 | +1.03 | +1,287.50% | 0.01 | 1 | 76 | 0.34 | 0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | 1.06 | +0.68 | +178.95% | 0.01 | 1 | 90 | 1.21 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 106.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:04 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 108.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.55 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.20 | % | 0.00 | 1 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 81.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 87.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 88.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.23 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | -0.01 | 0.01 | -0.01 | 7/8/2026 | 7/20/2026 4:00:04 PM EST |
| 90.00 | 0.05 | 0.25 | 0.15 | 0.22 | +0.03 | +15.79% | 0.00 | 3 | 39 | 0.35 | -0.06 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 91.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 12 | 18 | 0.30 | -0.11 | 0.06 | -0.09 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 92.00 | 0.20 | 0.35 | 0.28 | 0.24 | +0.01 | +4.35% | 0.00 | 15 | 423 | 0.29 | -0.17 | 0.09 | -0.10 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 93.00 | 0.30 | 0.50 | 0.40 | 0.36 | -0.09 | -20.00% | 0.00 | 40 | 31 | 0.26 | -0.26 | 0.12 | -0.12 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 94.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.19 | +37.26% | 0.01 | 3 | 345 | 0.24 | -0.39 | 0.16 | -0.12 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 95.00 | 1.00 | 1.25 | 1.13 | 1.00 | +0.16 | +19.05% | 0.01 | 37 | 84 | 0.23 | -0.56 | 0.17 | -0.12 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 96.00 | 1.70 | 1.95 | 1.83 | 1.61 | +0.12 | +8.06% | 0.02 | 7 | 20 | 0.25 | -0.71 | 0.15 | -0.11 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 97.00 | 1.80 | 3.00 | 2.40 | 1.40 | -0.54 | -27.84% | 0.02 | 4 | 48 | 0.31 | -0.82 | 0.11 | -0.09 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 98.00 | 2.75 | 3.80 | 3.28 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 283 | 0.40 | -0.89 | 0.07 | -0.07 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 99.00 | 3.20 | 5.10 | 4.15 | 2.94 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.57 | -0.94 | 0.05 | -0.04 | 7/8/2026 | 7/20/2026 4:00:04 PM EST |
| 100.00 | 4.00 | 6.20 | 5.10 | % | 0.05 | 0 | 0 | 0.68 | -0.99 | 0.02 | -0.01 | 7/20/2026 4:00:04 PM EST | |||
| 101.00 | 5.10 | 7.10 | 6.10 | 6.30 | % | 0.06 | 2 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 102.00 | 6.00 | 8.00 | 7.00 | % | 0.07 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 103.00 | 7.00 | 8.90 | 7.95 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/20/2026 4:00:04 PM EST |
| 104.00 | 8.00 | 10.30 | 9.15 | % | 0.09 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 105.00 | 9.00 | 11.20 | 10.10 | % | 0.10 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 106.00 | 10.00 | 11.90 | 10.95 | % | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 107.00 | 11.00 | 12.90 | 11.95 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 108.00 | 12.00 | 13.80 | 12.90 | 12.74 | % | 0.12 | 4 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 109.00 | 12.60 | 14.80 | 13.70 | 13.71 | % | 0.13 | 4 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST | |
| 110.00 | 13.40 | 15.90 | 14.65 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 115.00 | 18.40 | 21.40 | 19.90 | 18.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:04 PM EST |
| 120.00 | 23.40 | 26.10 | 24.75 | % | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST |