Options Chain for SOUTHERN CO COM (SO) - $97.25 as of 7/24/2026 8:43:49 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 | 45.30 | 49.30 | 47.30 | % | 0.95 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 55.00 | 40.40 | 44.30 | 42.35 | % | 0.77 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 60.00 | 35.40 | 39.30 | 37.35 | % | 0.62 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 65.00 | 30.40 | 34.40 | 32.40 | % | 0.50 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 70.00 | 25.40 | 29.40 | 27.40 | % | 0.39 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 75.00 | 20.50 | 24.60 | 22.55 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 80.00 | 15.60 | 19.10 | 17.35 | % | 0.22 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 83.00 | 12.90 | 16.20 | 14.55 | % | 0.18 | 0 | 0 | 0.58 | 0.98 | 0.01 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 84.00 | 11.70 | 15.20 | 13.45 | % | 0.16 | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 85.00 | 10.70 | 14.20 | 12.45 | % | 0.15 | 0 | 0 | 0.53 | 0.95 | 0.02 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 86.00 | 9.70 | 13.30 | 11.50 | % | 0.13 | 0 | 0 | 0.51 | 0.93 | 0.02 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 87.00 | 8.80 | 12.30 | 10.55 | % | 0.12 | 0 | 0 | 0.48 | 0.91 | 0.02 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 88.00 | 7.80 | 11.40 | 9.60 | % | 0.11 | 0 | 0 | 0.46 | 0.87 | 0.02 | -0.02 | 7/24/2026 4:00:06 PM EST | |||
| 89.00 | 6.90 | 10.50 | 8.70 | % | 0.10 | 0 | 0 | 0.44 | 0.85 | 0.03 | -0.02 | 7/24/2026 4:00:06 PM EST | |||
| 90.00 | 6.10 | 9.60 | 7.85 | % | 0.09 | 0 | 0 | 0.42 | 0.78 | 0.03 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 91.00 | 5.10 | 8.70 | 6.90 | % | 0.08 | 0 | 0 | 0.40 | 0.78 | 0.03 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 92.00 | 4.80 | 7.90 | 6.35 | % | 0.07 | 0 | 0 | 0.39 | 0.75 | 0.04 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 93.00 | 4.10 | 6.30 | 5.20 | % | 0.06 | 0 | 0 | 0.28 | 0.71 | 0.04 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 94.00 | 4.10 | 5.30 | 4.70 | % | 0.05 | 0 | 0 | 0.22 | 0.67 | 0.05 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 95.00 | 3.80 | 4.40 | 4.10 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | 0.63 | 0.05 | -0.03 | 7/23/2026 | 7/24/2026 4:00:06 PM EST |
| 96.00 | 3.20 | 3.70 | 3.45 | 3.26 | % | 0.04 | 1 | 0 | 0.22 | 0.57 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST | |
| 97.00 | 2.60 | 3.20 | 2.90 | % | 0.03 | 0 | 0 | 0.22 | 0.52 | 0.06 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 98.00 | 2.05 | 2.75 | 2.40 | % | 0.02 | 0 | 0 | 0.22 | 0.46 | 0.06 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 99.00 | 1.65 | 2.30 | 1.98 | % | 0.02 | 0 | 0 | 0.21 | 0.40 | 0.06 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 100.00 | 1.20 | 1.70 | 1.45 | % | 0.01 | 0 | 0 | 0.20 | 0.35 | 0.05 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 101.00 | 1.00 | 1.60 | 1.30 | % | 0.01 | 0 | 0 | 0.21 | 0.31 | 0.05 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 102.00 | 0.70 | 1.70 | 1.20 | % | 0.01 | 0 | 0 | 0.23 | 0.27 | 0.04 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 103.00 | 0.50 | 1.10 | 0.80 | % | 0.01 | 0 | 0 | 0.21 | 0.25 | 0.04 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 104.00 | 0.05 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.25 | 0.21 | 0.04 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 105.00 | 0.10 | 2.50 | 1.30 | % | 0.01 | 0 | 0 | 0.28 | 0.18 | 0.03 | -0.02 | 7/24/2026 4:00:06 PM EST | |||
| 106.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.42 | 0.13 | 0.03 | -0.02 | 7/24/2026 4:00:06 PM EST | |||
| 107.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.02 | -0.02 | 7/24/2026 4:00:06 PM EST | |||
| 108.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.02 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 109.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.02 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.02 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 7/24/2026 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 | 1.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 83.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.01 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 84.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.02 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 86.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.02 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 87.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.52 | -0.09 | 0.02 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 88.00 | 0.35 | 2.70 | 1.53 | % | 0.02 | 0 | 0 | 0.37 | -0.13 | 0.02 | -0.02 | 7/24/2026 4:00:06 PM EST | |||
| 89.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.33 | -0.15 | 0.03 | -0.02 | 7/24/2026 4:00:06 PM EST | |||
| 90.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.20 | -0.22 | 0.03 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 91.00 | 0.80 | 1.25 | 1.03 | 0.95 | % | 0.01 | 2 | 0 | 0.25 | -0.22 | 0.03 | -0.03 | 7/24/2026 | 7/24/2026 4:00:06 PM EST | |
| 92.00 | 0.90 | 1.70 | 1.30 | % | 0.01 | 0 | 0 | 0.25 | -0.25 | 0.04 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 93.00 | 1.15 | 1.75 | 1.45 | % | 0.02 | 0 | 0 | 0.24 | -0.29 | 0.04 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 94.00 | 1.05 | 2.00 | 1.53 | % | 0.02 | 0 | 0 | 0.22 | -0.33 | 0.05 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 95.00 | 1.70 | 2.30 | 2.00 | % | 0.02 | 0 | 0 | 0.23 | -0.37 | 0.05 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 96.00 | 2.10 | 2.65 | 2.38 | % | 0.02 | 0 | 0 | 0.22 | -0.42 | 0.05 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 97.00 | 2.50 | 3.10 | 2.80 | % | 0.03 | 0 | 0 | 0.22 | -0.48 | 0.06 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 98.00 | 2.00 | 3.70 | 2.85 | % | 0.03 | 0 | 0 | 0.18 | -0.54 | 0.06 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 99.00 | 3.50 | 4.30 | 3.90 | % | 0.04 | 0 | 0 | 0.21 | -0.60 | 0.06 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 100.00 | 4.00 | 5.00 | 4.50 | % | 0.04 | 0 | 0 | 0.21 | -0.65 | 0.05 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 101.00 | 4.50 | 5.80 | 5.15 | % | 0.05 | 0 | 0 | 0.20 | -0.69 | 0.05 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 102.00 | 4.20 | 8.00 | 6.10 | % | 0.06 | 0 | 0 | 0.38 | -0.73 | 0.04 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 103.00 | 5.00 | 8.50 | 6.75 | % | 0.07 | 0 | 0 | 0.37 | -0.75 | 0.04 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 104.00 | 5.80 | 9.70 | 7.75 | % | 0.07 | 0 | 0 | 0.41 | -0.79 | 0.04 | -0.03 | 7/24/2026 4:00:06 PM EST | |||
| 105.00 | 6.60 | 10.60 | 8.60 | % | 0.08 | 0 | 0 | 0.43 | -0.82 | 0.03 | -0.02 | 7/24/2026 4:00:06 PM EST | |||
| 106.00 | 7.50 | 11.50 | 9.50 | % | 0.09 | 0 | 0 | 0.44 | -0.87 | 0.03 | -0.02 | 7/24/2026 4:00:06 PM EST | |||
| 107.00 | 8.50 | 12.40 | 10.45 | % | 0.10 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.02 | 7/24/2026 4:00:06 PM EST | |||
| 108.00 | 9.40 | 13.40 | 11.40 | % | 0.11 | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 109.00 | 10.50 | 13.90 | 12.20 | % | 0.11 | 0 | 0 | 0.45 | -0.93 | 0.02 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 110.00 | 11.50 | 14.80 | 13.15 | % | 0.12 | 0 | 0 | 0.46 | -0.94 | 0.02 | -0.01 | 7/24/2026 4:00:06 PM EST | |||
| 115.00 | 16.70 | 19.70 | 18.20 | % | 0.16 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 7/24/2026 4:00:06 PM EST | |||
| 120.00 | 21.20 | 25.30 | 23.25 | % | 0.19 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:06 PM EST |