Options Chain for SOUTHERN CO COM (SO) - $92.69 as of 8/7/2026 9:07:38 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 | 41.40 | 44.80 | 43.10 | % | 0.86 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 55.00 | 36.40 | 39.80 | 38.10 | 37.90 | 0.00 | 0.00% | 0.69 | 0 | 6 | 3.29 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 60.00 | 31.40 | 34.00 | 32.70 | 32.92 | 0.00 | 0.00% | 0.55 | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 65.00 | 26.40 | 29.00 | 27.70 | % | 0.43 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 70.00 | 21.40 | 24.00 | 22.70 | % | 0.32 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 75.00 | 16.40 | 19.00 | 17.70 | % | 0.24 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 80.00 | 11.50 | 14.00 | 12.75 | 12.05 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 81.00 | 10.50 | 13.00 | 11.75 | 11.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 82.00 | 9.50 | 12.00 | 10.75 | % | 0.13 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 83.00 | 8.50 | 11.00 | 9.75 | % | 0.12 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 84.00 | 7.50 | 10.00 | 8.75 | 8.51 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 85.00 | 6.50 | 9.00 | 7.75 | 7.61 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 86.00 | 5.50 | 8.00 | 6.75 | % | 0.08 | 0 | 0 | 0.71 | 1.00 | 0.01 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 87.00 | 4.50 | 7.10 | 5.80 | % | 0.07 | 0 | 0 | 0.67 | 0.99 | 0.01 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 88.00 | 3.50 | 5.60 | 4.55 | 5.40 | -0.30 | -5.27% | 0.05 | 15 | 93 | 0.47 | 0.97 | 0.03 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 89.00 | 3.70 | 4.80 | 4.25 | % | 0.05 | 0 | 0 | 0.46 | 0.93 | 0.05 | -0.07 | 8/7/2026 4:00:06 PM EST | |||
| 90.00 | 2.80 | 4.00 | 3.40 | 3.64 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | 0.87 | 0.08 | -0.08 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 91.00 | 2.00 | 3.10 | 2.55 | % | 0.03 | 0 | 0 | 0.23 | 0.78 | 0.11 | -0.09 | 8/7/2026 4:00:06 PM EST | |||
| 92.00 | 1.30 | 2.15 | 1.73 | 1.30 | +0.10 | +8.34% | 0.02 | 2 | 9 | 0.22 | 0.66 | 0.14 | -0.10 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 93.00 | 0.75 | 1.10 | 0.93 | 0.88 | -0.12 | -12.00% | 0.01 | 176 | 28 | 0.18 | 0.51 | 0.16 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 94.00 | 0.30 | 0.70 | 0.50 | 0.72 | +0.02 | +2.86% | 0.01 | 2 | 101 | 0.17 | 0.35 | 0.15 | -0.08 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 95.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.11 | -30.56% | 0.00 | 102 | 91 | 0.18 | 0.22 | 0.12 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 96.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.38 | -70.37% | 0.00 | 13 | 64 | 0.18 | 0.12 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 97.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.06 | 0.04 | -0.02 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 98.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.30 | -85.72% | 0.00 | 14 | 22 | 0.51 | 0.03 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 99.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.68 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 101.00 | 0.00 | 0.70 | 0.35 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:06 PM EST |
| 102.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,313 | 0.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:06 PM EST |
| 103.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.52 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:06 PM EST |
| 104.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 106.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 107.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 108.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 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 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.51 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 82.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 83.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 84.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 87.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.01 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 88.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.29 | -0.03 | 0.03 | -0.04 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 89.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 86 | 9 | 0.22 | -0.07 | 0.05 | -0.07 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 90.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.35 | -67.31% | 0.00 | 25 | 120 | 0.21 | -0.13 | 0.08 | -0.08 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 91.00 | 0.05 | 0.45 | 0.25 | 0.28 | -0.32 | -53.34% | 0.00 | 9 | 75 | 0.17 | -0.22 | 0.11 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 92.00 | 0.50 | 0.90 | 0.70 | 0.65 | -0.20 | -23.53% | 0.01 | 22 | 37 | 0.22 | -0.34 | 0.14 | -0.10 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 93.00 | 0.90 | 1.30 | 1.10 | 1.07 | -0.28 | -20.75% | 0.01 | 312 | 159 | 0.21 | -0.49 | 0.16 | -0.09 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 94.00 | 1.30 | 1.95 | 1.63 | 1.76 | -0.16 | -8.34% | 0.02 | 77 | 55 | 0.25 | -0.65 | 0.15 | -0.08 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 95.00 | 1.25 | 3.10 | 2.18 | 2.55 | -0.70 | -21.54% | 0.02 | 3 | 132 | 0.36 | -0.78 | 0.12 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 96.00 | 2.65 | 3.70 | 3.18 | 3.75 | +1.29 | +52.44% | 0.03 | 1 | 17 | 0.32 | -0.88 | 0.08 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 97.00 | 3.20 | 4.60 | 3.90 | 4.44 | +0.21 | +4.97% | 0.04 | 1 | 2 | 0.34 | -0.94 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 98.00 | 4.10 | 6.60 | 5.35 | 2.66 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.66 | -0.97 | 0.02 | -0.01 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 99.00 | 5.10 | 7.60 | 6.35 | % | 0.06 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 100.00 | 5.90 | 8.60 | 7.25 | % | 0.07 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 101.00 | 7.00 | 9.60 | 8.30 | % | 0.08 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 102.00 | 8.00 | 10.70 | 9.35 | % | 0.09 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 103.00 | 9.00 | 11.70 | 10.35 | % | 0.10 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 104.00 | 10.00 | 12.70 | 11.35 | % | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 105.00 | 11.00 | 13.60 | 12.30 | % | 0.12 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 106.00 | 12.00 | 14.60 | 13.30 | % | 0.13 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 107.00 | 13.00 | 15.60 | 14.30 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 108.00 | 14.00 | 16.60 | 15.30 | % | 0.14 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 109.00 | 15.10 | 17.60 | 16.35 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 110.00 | 16.10 | 18.60 | 17.35 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 115.00 | 21.10 | 23.60 | 22.35 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 120.00 | 26.10 | 28.60 | 27.35 | % | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST |