Options Chain for SOUTHERN CO COM (SO) - $96.48 as of 7/27/2026 9:09:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.10 | 52.80 | 51.45 | % | 1.14 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 47.50 | 47.60 | 50.30 | 48.95 | % | 1.03 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 50.00 | 45.10 | 48.50 | 46.80 | % | 0.94 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 55.00 | 40.10 | 43.60 | 41.85 | % | 0.76 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 35.20 | 38.60 | 36.90 | % | 0.61 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 65.00 | 29.70 | 33.60 | 31.65 | 30.20 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 4:00:01 PM EST |
| 70.00 | 25.20 | 28.60 | 26.90 | 26.72 | 0.00 | 0.00% | 0.38 | 0 | 54 | 0.87 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 21.20 | 23.70 | 22.45 | 23.30 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.75 | 0.99 | 0.00 | 0.00 | 4/6/2026 | 7/27/2026 4:00:01 PM EST |
| 77.50 | 18.40 | 21.20 | 19.80 | % | 0.26 | 0 | 10 | 0.68 | 0.98 | 0.01 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 80.00 | 16.40 | 18.80 | 17.60 | % | 0.22 | 0 | 7 | 0.41 | 0.94 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST | |||
| 82.50 | 14.10 | 15.60 | 14.85 | 11.24 | 0.00 | 0.00% | 0.18 | 0 | 112 | 0.35 | 0.92 | 0.01 | -0.01 | 5/11/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 11.70 | 13.40 | 12.55 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 135 | 0.33 | 0.89 | 0.02 | -0.02 | 6/3/2026 | 7/27/2026 4:00:01 PM EST |
| 87.50 | 9.40 | 11.60 | 10.50 | 10.80 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.33 | 0.84 | 0.02 | -0.02 | 7/8/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 7.10 | 9.10 | 8.10 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 296 | 0.28 | 0.78 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 92.50 | 5.20 | 5.90 | 5.55 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 168 | 0.22 | 0.70 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 3.50 | 3.90 | 3.70 | 3.83 | -0.37 | -8.81% | 0.04 | 19 | 2,486 | 0.20 | 0.59 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 97.50 | 2.25 | 2.55 | 2.40 | 2.39 | -0.71 | -22.91% | 0.02 | 94 | 901 | 0.19 | 0.46 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 1.25 | 1.65 | 1.45 | 1.50 | -0.15 | -9.10% | 0.01 | 28 | 7,017 | 0.19 | 0.33 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 0.35 | 0.65 | 0.50 | 0.55 | -0.07 | -11.29% | 0.00 | 198 | 1,508 | 0.20 | 0.16 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,907 | 0.25 | 0.06 | 0.01 | -0.01 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.29 | 0.02 | 0.01 | 0.00 | 5/11/2026 | 7/27/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.34 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 7/27/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,626 | 0.75 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2,263 | 0.51 | -0.01 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.53 | -0.02 | 0.01 | 0.00 | 6/10/2026 | 7/27/2026 4:00:01 PM EST |
| 80.00 | 0.10 | 0.45 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2,077 | 0.31 | -0.06 | 0.01 | -0.01 | 7/14/2026 | 7/27/2026 4:00:01 PM EST |
| 82.50 | 0.25 | 0.80 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.32 | -0.08 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 85.00 | 0.40 | 1.05 | 0.73 | 0.60 | +0.20 | +50.00% | 0.01 | 4 | 1,735 | 0.30 | -0.11 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 87.50 | 0.60 | 1.00 | 0.80 | 0.70 | +0.05 | +7.70% | 0.01 | 4 | 1,398 | 0.26 | -0.16 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 90.00 | 0.90 | 1.20 | 1.05 | 1.15 | +0.10 | +9.53% | 0.01 | 22 | 1,109 | 0.24 | -0.22 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 92.50 | 1.40 | 1.75 | 1.58 | 1.50 | -0.06 | -3.85% | 0.02 | 19 | 629 | 0.22 | -0.30 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 95.00 | 2.25 | 2.55 | 2.40 | 2.45 | +0.14 | +6.07% | 0.03 | 32 | 912 | 0.21 | -0.41 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 97.50 | 3.40 | 3.80 | 3.60 | 3.40 | +0.02 | +0.60% | 0.04 | 132 | 316 | 0.21 | -0.54 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 100.00 | 5.00 | 5.50 | 5.25 | 4.95 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.22 | -0.67 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 105.00 | 8.20 | 10.80 | 9.50 | 12.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.36 | -0.84 | 0.03 | -0.02 | 6/12/2026 | 7/27/2026 4:00:01 PM EST |
| 110.00 | 12.90 | 15.40 | 14.15 | 16.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.41 | -0.94 | 0.01 | -0.01 | 6/17/2026 | 7/27/2026 4:00:01 PM EST |
| 115.00 | 17.10 | 20.50 | 18.80 | % | 0.16 | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 120.00 | 22.00 | 25.40 | 23.70 | % | 0.20 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 125.00 | 27.00 | 30.40 | 28.70 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 130.00 | 32.70 | 35.40 | 34.05 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 135.00 | 37.70 | 40.40 | 39.05 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST | |||
| 140.00 | 42.70 | 45.40 | 44.05 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:01 PM EST |