Options Chain for SOUTHERN CO COM (SO) - $96.00 as of 7/23/2026 9:26:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.70 | 46.00 | 44.85 | 44.55 | 0.00 | 0.00% | 0.90 | 0 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 55.00 | 38.70 | 41.10 | 39.90 | 39.65 | 0.00 | 0.00% | 0.73 | 0 | 3 | 4.19 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 60.00 | 33.70 | 36.10 | 34.90 | 34.65 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 65.00 | 28.70 | 31.20 | 29.95 | 29.74 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 70.00 | 23.70 | 26.30 | 25.00 | 24.75 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 75.00 | 19.90 | 22.60 | 21.25 | 20.35 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 80.00 | 13.70 | 16.20 | 14.95 | 14.98 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 81.00 | 12.70 | 15.10 | 13.90 | 13.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 82.00 | 11.80 | 14.10 | 12.95 | 13.95 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 83.00 | 10.90 | 13.00 | 11.95 | 13.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 84.00 | 9.70 | 12.60 | 11.15 | % | 0.13 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 85.00 | 9.50 | 11.40 | 10.45 | 10.45 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 86.00 | 8.90 | 10.40 | 9.65 | % | 0.11 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 87.00 | 6.70 | 9.50 | 8.10 | % | 0.09 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 88.00 | 6.90 | 8.10 | 7.50 | 7.28 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.89 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 89.00 | 5.80 | 8.00 | 6.90 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 90.00 | 3.80 | 6.30 | 5.05 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 91.00 | 4.10 | 5.40 | 4.75 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.79 | 0.99 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 92.00 | 3.00 | 5.20 | 4.10 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.04 | 0.98 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 93.00 | 2.45 | 4.00 | 3.23 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.83 | 0.91 | 0.08 | -0.10 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 94.00 | 1.80 | 2.25 | 2.03 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 922 | 0.39 | 0.83 | 0.13 | -0.20 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 95.00 | 1.15 | 1.25 | 1.20 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1,271 | 0.23 | 0.69 | 0.19 | -0.22 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 96.00 | 0.55 | 0.75 | 0.65 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 678 | 0.24 | 0.49 | 0.23 | -0.21 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 97.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.25 | 0.27 | 0.19 | -0.15 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 98.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,187 | 0.24 | 0.12 | 0.11 | -0.09 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 99.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,459 | 0.33 | 0.04 | 0.05 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.35 | 0.01 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 101.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.41 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 102.00 | 0.00 | 0.55 | 0.28 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 106.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/22/2026 4:00:08 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 108.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/22/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.86 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.32 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 81.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/22/2026 4:00:08 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 87.00 | 0.00 | 0.80 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.90 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 89.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.31 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.83 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 91.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.78 | -0.01 | 0.01 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 92.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.91 | -0.02 | 0.03 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 93.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.39 | -0.09 | 0.08 | -0.10 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 94.00 | 0.15 | 0.30 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.31 | -0.17 | 0.13 | -0.20 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 95.00 | 0.30 | 0.50 | 0.40 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.27 | -0.31 | 0.19 | -0.22 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 96.00 | 0.70 | 0.90 | 0.80 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.26 | -0.51 | 0.23 | -0.21 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 97.00 | 0.70 | 2.35 | 1.53 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.59 | -0.73 | 0.19 | -0.15 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 98.00 | 1.60 | 3.20 | 2.40 | 3.33 | 0.00 | 0.00% | 0.02 | 0 | 283 | 0.67 | -0.88 | 0.11 | -0.09 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 99.00 | 2.40 | 4.80 | 3.60 | 2.94 | 0.00 | 0.00% | 0.04 | 0 | 0 | 1.02 | -0.96 | 0.05 | -0.02 | 7/8/2026 | 7/22/2026 4:00:08 PM EST |
| 100.00 | 3.40 | 6.00 | 4.70 | % | 0.05 | 0 | 0 | 1.22 | -0.99 | 0.01 | -0.01 | 7/22/2026 4:00:08 PM EST | |||
| 101.00 | 4.30 | 7.30 | 5.80 | 6.30 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 102.00 | 4.50 | 8.30 | 6.40 | % | 0.06 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 103.00 | 5.70 | 9.30 | 7.50 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/22/2026 4:00:08 PM EST |
| 104.00 | 6.60 | 10.30 | 8.45 | % | 0.08 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 105.00 | 8.00 | 11.20 | 9.60 | 11.23 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 106.00 | 9.00 | 12.20 | 10.60 | 12.13 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 107.00 | 10.00 | 13.20 | 11.60 | % | 0.11 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 108.00 | 11.00 | 14.20 | 12.60 | 12.74 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 109.00 | 11.80 | 15.30 | 13.55 | 13.71 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 110.00 | 13.00 | 16.10 | 14.55 | % | 0.13 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 115.00 | 18.00 | 21.20 | 19.60 | 18.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:08 PM EST |
| 120.00 | 23.00 | 26.20 | 24.60 | % | 0.21 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST |