Options Chain for SOUTHERN CO COM (SO) - $98.06 as of 4/10/2026 5:21:02 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 | 45.90 | 47.70 | 46.80 | % | 0.94 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 55.00 | 40.90 | 42.70 | 41.80 | % | 0.76 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 60.00 | 35.90 | 37.70 | 36.80 | % | 0.61 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 65.00 | 30.90 | 32.70 | 31.80 | % | 0.49 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 70.00 | 25.90 | 27.00 | 26.45 | % | 0.38 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 75.00 | 20.90 | 22.70 | 21.80 | % | 0.29 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 80.00 | 16.20 | 17.70 | 16.95 | % | 0.21 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 82.50 | 13.10 | 15.20 | 14.15 | % | 0.17 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 84.00 | 12.20 | 13.70 | 12.95 | % | 0.15 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 85.00 | 11.20 | 12.70 | 11.95 | % | 0.14 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 86.00 | 10.10 | 11.70 | 10.90 | % | 0.13 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 87.00 | 9.20 | 10.70 | 9.95 | % | 0.11 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 87.50 | 8.70 | 10.20 | 9.45 | % | 0.11 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 88.00 | 8.10 | 9.30 | 8.70 | % | 0.10 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 89.00 | 7.20 | 8.80 | 8.00 | % | 0.09 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 90.00 | 6.20 | 7.80 | 7.00 | 7.94 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.98 | 0.98 | 0.01 | -0.03 | 4/9/2026 | 4/13/2026 9:58:53 AM EST |
| 91.00 | 5.30 | 6.20 | 5.75 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.64 | 0.98 | 0.02 | -0.03 | 3/24/2026 | 4/13/2026 9:58:53 AM EST |
| 92.00 | 4.20 | 5.80 | 5.00 | % | 0.05 | 0 | 0 | 0.81 | 0.93 | 0.04 | -0.08 | 4/13/2026 9:58:53 AM EST | |||
| 92.50 | 3.90 | 4.80 | 4.35 | 5.60 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.53 | 0.90 | 0.05 | -0.10 | 4/10/2026 | 4/13/2026 9:58:53 AM EST |
| 93.00 | 3.40 | 4.20 | 3.80 | 3.73 | -1.57 | -29.63% | 0.04 | 2 | 2 | 0.46 | 0.87 | 0.06 | -0.11 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 94.00 | 2.45 | 3.20 | 2.83 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.25 | 0.81 | 0.09 | -0.12 | 4/10/2026 | 4/13/2026 9:58:53 AM EST |
| 95.00 | 1.65 | 2.40 | 2.03 | 2.00 | -0.80 | -28.58% | 0.02 | 2 | 1,492 | 0.23 | 0.74 | 0.12 | -0.13 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 96.00 | 0.95 | 1.60 | 1.28 | 1.65 | +0.10 | +6.46% | 0.01 | 1 | 31 | 0.21 | 0.62 | 0.16 | -0.13 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 97.00 | 0.50 | 0.90 | 0.70 | 0.70 | -0.15 | -17.65% | 0.01 | 6 | 457 | 0.20 | 0.45 | 0.18 | -0.11 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 97.50 | 0.35 | 0.75 | 0.55 | 0.70 | -0.03 | -4.11% | 0.01 | 2 | 2,600 | 0.21 | 0.36 | 0.17 | -0.10 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 98.00 | 0.30 | 0.60 | 0.45 | 0.42 | -0.43 | -50.59% | 0.00 | 130 | 2,037 | 0.16 | 0.28 | 0.15 | -0.09 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 99.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.25 | -69.45% | 0.00 | 16 | 1,122 | 0.20 | 0.15 | 0.10 | -0.06 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 100.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 0.00 | 38 | 2,770 | 0.21 | 0.08 | 0.06 | -0.04 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 101.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.80 | 0.03 | 0.03 | -0.01 | 4/10/2026 | 4/13/2026 9:58:53 AM EST |
| 102.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.86 | 0.01 | 0.01 | -0.01 | 4/7/2026 | 4/13/2026 9:58:53 AM EST |
| 103.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:53 AM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.99 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:53 AM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 107.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 108.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:53 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:53 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM 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 | 2.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 82.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:53 AM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 87.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 87.50 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:53 AM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 89.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:53 AM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 25 | 193 | 0.43 | -0.02 | 0.01 | -0.03 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 91.00 | 0.05 | 0.40 | 0.23 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | -0.02 | 0.02 | -0.03 | 3/25/2026 | 4/13/2026 9:58:53 AM EST |
| 92.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.43 | -0.07 | 0.04 | -0.08 | 4/10/2026 | 4/13/2026 9:58:53 AM EST |
| 92.50 | 0.05 | 0.30 | 0.18 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 264 | 0.35 | -0.10 | 0.05 | -0.10 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 93.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.04 | -16.67% | 0.00 | 1 | 31 | 0.30 | -0.13 | 0.06 | -0.11 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 94.00 | 0.15 | 0.35 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.27 | -0.19 | 0.09 | -0.12 | 4/10/2026 | 4/13/2026 9:58:53 AM EST |
| 95.00 | 0.30 | 0.70 | 0.50 | 0.42 | +0.07 | +20.00% | 0.01 | 31 | 1,295 | 0.25 | -0.26 | 0.12 | -0.13 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 96.00 | 0.55 | 0.95 | 0.75 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.22 | -0.38 | 0.16 | -0.13 | 4/10/2026 | 4/13/2026 9:58:53 AM EST |
| 97.00 | 0.75 | 1.25 | 1.00 | 1.15 | +0.30 | +35.30% | 0.01 | 2 | 97 | 0.21 | -0.55 | 0.18 | -0.11 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 97.50 | 1.15 | 1.65 | 1.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.22 | -0.64 | 0.17 | -0.10 | 4/10/2026 | 4/13/2026 9:58:53 AM EST |
| 98.00 | 1.30 | 2.10 | 1.70 | 1.90 | +0.87 | +84.47% | 0.02 | 5 | 117 | 0.22 | -0.72 | 0.15 | -0.09 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 99.00 | 1.25 | 4.00 | 2.63 | 1.53 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.63 | -0.85 | 0.10 | -0.06 | 4/9/2026 | 4/13/2026 9:58:53 AM EST |
| 100.00 | 2.40 | 4.00 | 3.20 | 4.48 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.36 | -0.92 | 0.06 | -0.04 | 4/8/2026 | 4/13/2026 9:58:53 AM EST |
| 101.00 | 3.30 | 5.00 | 4.15 | 5.95 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.97 | 0.03 | -0.01 | 3/27/2026 | 4/13/2026 9:58:53 AM EST |
| 102.00 | 4.40 | 6.00 | 5.20 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.99 | 0.01 | -0.01 | 3/31/2026 | 4/13/2026 9:58:53 AM EST |
| 103.00 | 5.40 | 7.00 | 6.20 | % | 0.06 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 104.00 | 6.40 | 9.10 | 7.75 | % | 0.07 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 105.00 | 7.40 | 10.10 | 8.75 | % | 0.08 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 106.00 | 7.60 | 11.10 | 9.35 | % | 0.09 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 107.00 | 8.60 | 12.00 | 10.30 | % | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 108.00 | 10.40 | 13.10 | 11.75 | % | 0.11 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 109.00 | 11.40 | 14.00 | 12.70 | % | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 110.00 | 12.40 | 15.10 | 13.75 | % | 0.12 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 115.00 | 16.60 | 20.10 | 18.35 | % | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 120.00 | 22.40 | 24.10 | 23.25 | % | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 125.00 | 27.40 | 29.10 | 28.25 | % | 0.23 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 130.00 | 32.40 | 34.10 | 33.25 | % | 0.26 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 135.00 | 36.60 | 39.10 | 37.85 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 140.00 | 41.60 | 45.40 | 43.50 | % | 0.31 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST |