Options Chain for SOUTHERN CO COM (SO) - $95.22 as of 7/10/2026 8:17:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 38.90 | 42.70 | 40.80 | % | 0.74 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 60.00 | 34.50 | 37.20 | 35.85 | 36.00 | 0.00 | 0.00% | 0.60 | 0 | 27 | 1.19 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 65.00 | 28.80 | 32.80 | 30.80 | 28.09 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 7/10/2026 3:59:54 PM EST |
| 70.00 | 23.80 | 27.80 | 25.80 | 21.85 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/10/2026 3:59:54 PM EST |
| 75.00 | 18.90 | 22.80 | 20.85 | 21.90 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/10/2026 3:59:54 PM EST |
| 77.50 | 16.50 | 20.20 | 18.35 | % | 0.24 | 0 | 26 | 0.73 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 80.00 | 14.50 | 17.70 | 16.10 | 12.80 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/10/2026 3:59:54 PM EST |
| 82.50 | 12.30 | 14.90 | 13.60 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.55 | 0.98 | 0.01 | 0.00 | 7/6/2026 | 7/10/2026 3:59:54 PM EST |
| 85.00 | 10.00 | 12.60 | 11.30 | 12.80 | 0.00 | 0.00% | 0.13 | 0 | 91 | 0.48 | 0.91 | 0.02 | -0.01 | 6/26/2026 | 7/10/2026 3:59:54 PM EST |
| 87.50 | 7.60 | 10.00 | 8.80 | 9.90 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.40 | 0.86 | 0.03 | -0.02 | 7/6/2026 | 7/10/2026 3:59:54 PM EST |
| 90.00 | 5.30 | 7.90 | 6.60 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.37 | 0.78 | 0.04 | -0.03 | 6/30/2026 | 7/10/2026 3:59:54 PM EST |
| 92.50 | 4.40 | 5.00 | 4.70 | 7.54 | 0.00 | 0.00% | 0.05 | 0 | 206 | 0.22 | 0.67 | 0.05 | -0.03 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 95.00 | 2.75 | 3.30 | 3.03 | 2.90 | +0.07 | +2.48% | 0.03 | 11 | 3,116 | 0.22 | 0.54 | 0.06 | -0.03 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 97.50 | 1.50 | 1.95 | 1.73 | 1.75 | +0.09 | +5.43% | 0.02 | 17 | 1,668 | 0.19 | 0.39 | 0.06 | -0.03 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 100.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.05 | +5.89% | 0.01 | 27 | 1,916 | 0.19 | 0.24 | 0.05 | -0.02 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 105.00 | 0.20 | 0.55 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 0.25 | 0.07 | 0.02 | -0.01 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.24 | 0.03 | 0.01 | -0.01 | 7/8/2026 | 7/10/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/10/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/10/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/10/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.25 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/10/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/10/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/10/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 2.25 | 1.13 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.71 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/10/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.58 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 82.50 | 0.20 | 1.15 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.44 | -0.02 | 0.01 | 0.00 | 6/25/2026 | 7/10/2026 3:59:54 PM EST |
| 85.00 | 0.30 | 0.60 | 0.45 | 0.40 | +0.14 | +53.85% | 0.01 | 15 | 466 | 0.26 | -0.09 | 0.02 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 87.50 | 0.50 | 0.85 | 0.68 | 0.67 | +0.07 | +11.67% | 0.01 | 3 | 227 | 0.26 | -0.14 | 0.03 | -0.02 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 90.00 | 0.80 | 1.20 | 1.00 | 1.05 | -0.15 | -12.50% | 0.01 | 27 | 2,891 | 0.24 | -0.22 | 0.04 | -0.03 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 92.50 | 1.30 | 1.80 | 1.55 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 1,583 | 0.22 | -0.33 | 0.05 | -0.03 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 95.00 | 2.15 | 2.70 | 2.43 | 2.50 | -0.10 | -3.85% | 0.03 | 5 | 540 | 0.21 | -0.46 | 0.06 | -0.03 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 97.50 | 3.50 | 3.90 | 3.70 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 502 | 0.20 | -0.61 | 0.06 | -0.03 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 100.00 | 4.60 | 7.00 | 5.80 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.22 | -0.76 | 0.05 | -0.02 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 105.00 | 8.70 | 11.30 | 10.00 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | -0.93 | 0.02 | -0.01 | 6/29/2026 | 7/10/2026 3:59:54 PM EST |
| 110.00 | 13.50 | 16.10 | 14.80 | % | 0.13 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 115.00 | 18.10 | 21.70 | 19.90 | % | 0.17 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 120.00 | 22.80 | 26.70 | 24.75 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 125.00 | 27.80 | 31.00 | 29.40 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST |