Options Chain for SOUTHERN CO COM (SO) - $88.11 as of 9/6/2026 10:24:36 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 | 36.30 | 39.80 | 38.05 | % | 0.76 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 55.00 | 31.60 | 34.80 | 33.20 | % | 0.60 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 60.00 | 26.60 | 29.80 | 28.20 | % | 0.47 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 65.00 | 22.20 | 25.20 | 23.70 | % | 0.36 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 70.00 | 16.00 | 20.10 | 18.05 | % | 0.26 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 75.00 | 12.30 | 14.90 | 13.60 | 17.67 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:01 PM EST |
| 76.00 | 11.30 | 13.00 | 12.15 | % | 0.16 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 77.00 | 10.50 | 12.30 | 11.40 | % | 0.15 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 78.00 | 9.50 | 11.50 | 10.50 | % | 0.13 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 79.00 | 7.80 | 10.90 | 9.35 | % | 0.12 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 80.00 | 7.50 | 9.30 | 8.40 | 12.67 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:01 PM EST |
| 81.00 | 6.70 | 8.50 | 7.60 | % | 0.09 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 82.00 | 5.60 | 7.30 | 6.45 | % | 0.08 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 83.00 | 3.90 | 6.20 | 5.05 | % | 0.06 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 84.00 | 2.90 | 5.90 | 4.40 | % | 0.05 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 85.00 | 2.90 | 5.00 | 3.95 | % | 0.05 | 0 | 0 | 0.73 | 0.96 | 0.12 | -0.01 | 9/4/2026 4:00:01 PM EST | |||
| 86.00 | 1.20 | 3.40 | 2.30 | % | 0.03 | 0 | 0 | 0.51 | 0.86 | 0.17 | -0.02 | 9/4/2026 4:00:01 PM EST | |||
| 87.00 | 0.70 | 1.65 | 1.18 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | 0.68 | 0.21 | -0.04 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 88.00 | 0.40 | 0.95 | 0.68 | 0.80 | -0.77 | -49.05% | 0.01 | 201 | 7 | 0.15 | 0.47 | 0.22 | -0.04 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 89.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.61 | -63.55% | 0.00 | 63 | 129 | 0.19 | 0.28 | 0.17 | -0.04 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.27 | -64.29% | 0.00 | 31 | 110 | 0.19 | 0.14 | 0.11 | -0.03 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 91.00 | 0.00 | 1.20 | 0.60 | 0.11 | -0.09 | -45.00% | 0.01 | 15 | 442 | 0.51 | 0.06 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 92.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 4 | 25 | 0.31 | 0.03 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 93.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.25 | 0.01 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,468 | 0.57 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:01 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:01 PM EST |
| 97.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:01 PM EST |
| 98.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:01 PM EST |
| 99.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:01 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 104.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 106.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 107.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 108.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 76.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 77.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 79.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:01 PM EST |
| 81.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 83.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 84.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.21 | -0.04 | 0.12 | -0.01 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 86.00 | 0.15 | 1.00 | 0.58 | 0.25 | +0.07 | +38.89% | 0.01 | 19 | 34 | 0.25 | -0.14 | 0.17 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 87.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.20 | +80.00% | 0.01 | 63 | 19 | 0.16 | -0.32 | 0.21 | -0.04 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 88.00 | 0.65 | 1.25 | 0.95 | 0.85 | -0.15 | -15.00% | 0.01 | 21 | 31 | 0.16 | -0.53 | 0.22 | -0.04 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 89.00 | 1.15 | 1.75 | 1.45 | 1.30 | +0.47 | +56.63% | 0.02 | 10 | 17 | 0.19 | -0.72 | 0.17 | -0.04 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 90.00 | 1.75 | 3.20 | 2.48 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.36 | -0.86 | 0.11 | -0.03 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 91.00 | 2.70 | 3.60 | 3.15 | 3.90 | +1.90 | +95.00% | 0.03 | 1 | 56 | 0.26 | -0.94 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 92.00 | 3.50 | 4.40 | 3.95 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.20 | -0.97 | 0.03 | -0.01 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 93.00 | 4.00 | 6.10 | 5.05 | 4.39 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 94.00 | 4.30 | 6.80 | 5.55 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 95.00 | 5.90 | 8.30 | 7.10 | 3.42 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:01 PM EST |
| 96.00 | 6.80 | 9.30 | 8.05 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:01 PM EST |
| 97.00 | 7.90 | 10.30 | 9.10 | % | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 98.00 | 8.80 | 11.30 | 10.05 | 7.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:01 PM EST |
| 99.00 | 9.90 | 12.20 | 11.05 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 100.00 | 10.50 | 13.00 | 11.75 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 101.00 | 11.50 | 13.90 | 12.70 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 102.00 | 12.50 | 15.20 | 13.85 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 103.00 | 13.50 | 16.20 | 14.85 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 104.00 | 14.50 | 17.20 | 15.85 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 105.00 | 15.50 | 18.20 | 16.85 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 106.00 | 16.50 | 19.30 | 17.90 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 107.00 | 17.50 | 20.30 | 18.90 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 108.00 | 18.50 | 21.20 | 19.85 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 110.00 | 20.20 | 23.20 | 21.70 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 115.00 | 25.20 | 28.20 | 26.70 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 120.00 | 30.20 | 33.20 | 31.70 | % | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST |