Options Chain for SOUTHERN CO COM (SO) - $93.14 as of 8/4/2026 6:46:08 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 | 45.50 | 43.45 | % | 0.87 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 55.00 | 36.40 | 40.50 | 38.45 | % | 0.70 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 60.00 | 31.40 | 35.40 | 33.40 | % | 0.56 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 65.00 | 26.40 | 30.30 | 28.35 | % | 0.44 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 70.00 | 21.40 | 25.40 | 23.40 | % | 0.33 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 75.00 | 16.50 | 20.30 | 18.40 | % | 0.25 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 80.00 | 11.50 | 14.90 | 13.20 | % | 0.16 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 83.00 | 8.70 | 11.60 | 10.15 | % | 0.12 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 84.00 | 7.70 | 11.30 | 9.50 | % | 0.11 | 0 | 0 | 0.52 | 1.00 | 0.01 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 85.00 | 6.80 | 9.70 | 8.25 | % | 0.10 | 0 | 0 | 0.42 | 0.92 | 0.04 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 86.00 | 6.20 | 9.20 | 7.70 | % | 0.09 | 0 | 0 | 0.44 | 0.89 | 0.04 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 87.00 | 4.80 | 8.50 | 6.65 | % | 0.08 | 0 | 0 | 0.44 | 0.87 | 0.05 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 88.00 | 3.90 | 7.40 | 5.65 | % | 0.06 | 0 | 0 | 0.40 | 0.81 | 0.05 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 89.00 | 4.00 | 6.60 | 5.30 | % | 0.06 | 0 | 0 | 0.38 | 0.76 | 0.06 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 90.00 | 3.60 | 4.70 | 4.15 | % | 0.05 | 0 | 0 | 0.21 | 0.70 | 0.06 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 91.00 | 3.00 | 3.90 | 3.45 | 3.31 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | 0.64 | 0.07 | -0.02 | 8/3/2026 | 8/4/2026 4:00:06 PM EST |
| 92.00 | 2.25 | 3.30 | 2.78 | % | 0.03 | 0 | 0 | 0.20 | 0.57 | 0.07 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 93.00 | 1.95 | 3.80 | 2.88 | % | 0.03 | 0 | 0 | 0.25 | 0.50 | 0.07 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 94.00 | 1.50 | 2.10 | 1.80 | 1.70 | -0.38 | -18.27% | 0.02 | 7 | 2 | 0.20 | 0.43 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 4:00:06 PM EST |
| 95.00 | 1.10 | 1.65 | 1.38 | % | 0.01 | 0 | 0 | 0.19 | 0.37 | 0.07 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 96.00 | 0.90 | 1.30 | 1.10 | 1.10 | -0.10 | -8.34% | 0.01 | 15 | 4 | 0.20 | 0.30 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 4:00:06 PM EST |
| 97.00 | 0.55 | 1.15 | 0.85 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.20 | 0.25 | 0.06 | -0.02 | 8/3/2026 | 8/4/2026 4:00:06 PM EST |
| 98.00 | 0.45 | 0.75 | 0.60 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.19 | 0.19 | 0.05 | -0.02 | 8/3/2026 | 8/4/2026 4:00:06 PM EST |
| 99.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.19 | 0.15 | 0.04 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.12 | 0.03 | -0.01 | 7/31/2026 | 8/4/2026 4:00:06 PM EST |
| 101.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.03 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 102.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.02 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 103.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.02 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 104.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.01 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.51 | 0.03 | 0.01 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 106.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.01 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 107.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.01 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 108.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/4/2026 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 83.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 84.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.01 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 85.00 | 0.10 | 0.95 | 0.53 | % | 0.01 | 0 | 0 | 0.24 | -0.08 | 0.04 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 86.00 | 0.40 | 0.75 | 0.58 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | -0.11 | 0.04 | -0.01 | 8/3/2026 | 8/4/2026 4:00:06 PM EST |
| 87.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.27 | -0.13 | 0.05 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 88.00 | 0.65 | 1.05 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.22 | -0.19 | 0.05 | -0.02 | 8/3/2026 | 8/4/2026 4:00:06 PM EST |
| 89.00 | 0.90 | 1.25 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.21 | -0.24 | 0.06 | -0.02 | 8/3/2026 | 8/4/2026 4:00:06 PM EST |
| 90.00 | 1.05 | 1.50 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.20 | -0.30 | 0.06 | -0.02 | 8/3/2026 | 8/4/2026 4:00:06 PM EST |
| 91.00 | 1.45 | 2.00 | 1.73 | 1.60 | % | 0.02 | 7 | 0 | 0.21 | -0.36 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 4:00:06 PM EST | |
| 92.00 | 1.80 | 2.20 | 2.00 | % | 0.02 | 0 | 0 | 0.19 | -0.43 | 0.07 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 93.00 | 2.30 | 2.65 | 2.48 | 2.56 | +0.47 | +22.49% | 0.03 | 5 | 3 | 0.19 | -0.50 | 0.07 | -0.02 | 8/4/2026 | 8/4/2026 4:00:06 PM EST |
| 94.00 | 2.75 | 3.40 | 3.08 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.19 | -0.57 | 0.07 | -0.02 | 8/3/2026 | 8/4/2026 4:00:06 PM EST |
| 95.00 | 3.40 | 4.20 | 3.80 | % | 0.04 | 0 | 0 | 0.20 | -0.63 | 0.07 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 96.00 | 3.70 | 5.30 | 4.50 | % | 0.05 | 0 | 0 | 0.20 | -0.70 | 0.06 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 97.00 | 4.50 | 6.80 | 5.65 | % | 0.06 | 0 | 0 | 0.23 | -0.75 | 0.06 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 98.00 | 5.00 | 7.80 | 6.40 | % | 0.07 | 0 | 0 | 0.38 | -0.81 | 0.05 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 99.00 | 5.00 | 8.70 | 6.85 | % | 0.07 | 0 | 0 | 0.40 | -0.85 | 0.04 | -0.02 | 8/4/2026 4:00:06 PM EST | |||
| 100.00 | 6.20 | 9.50 | 7.85 | % | 0.08 | 0 | 0 | 0.42 | -0.88 | 0.03 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 101.00 | 7.00 | 10.50 | 8.75 | % | 0.09 | 0 | 0 | 0.43 | -0.91 | 0.03 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 102.00 | 8.40 | 11.20 | 9.80 | % | 0.10 | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 103.00 | 9.20 | 12.30 | 10.75 | % | 0.10 | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 104.00 | 10.20 | 13.30 | 11.75 | % | 0.11 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 8/4/2026 4:00:06 PM EST | |||
| 105.00 | 11.00 | 14.30 | 12.65 | % | 0.12 | 0 | 0 | 0.52 | -0.97 | 0.01 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 106.00 | 11.90 | 15.30 | 13.60 | % | 0.13 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 107.00 | 12.40 | 16.30 | 14.35 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 108.00 | 13.20 | 17.30 | 15.25 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 110.00 | 15.30 | 19.30 | 17.30 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 115.00 | 20.30 | 24.20 | 22.25 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST | |||
| 120.00 | 25.30 | 29.20 | 27.25 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:06 PM EST |