Options Chain for SOUTHERN CO COM (SO) - $92.99 as of 10/30/2026 1:41:44 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 | 42.60 | 45.80 | 44.20 | % | 0.88 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 55.00 | 37.90 | 40.80 | 39.35 | % | 0.72 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 60.00 | 32.90 | 35.40 | 34.15 | % | 0.57 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 65.00 | 26.90 | 30.80 | 28.85 | % | 0.44 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 70.00 | 22.70 | 25.80 | 24.25 | % | 0.35 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 71.00 | 21.70 | 24.60 | 23.15 | % | 0.33 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 72.00 | 20.70 | 23.80 | 22.25 | % | 0.31 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 73.00 | 19.90 | 22.60 | 21.25 | % | 0.29 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 74.00 | 18.70 | 21.80 | 20.25 | % | 0.27 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 75.00 | 17.90 | 20.80 | 19.35 | % | 0.26 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 76.00 | 16.70 | 19.80 | 18.25 | % | 0.24 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 77.00 | 15.90 | 18.70 | 17.30 | % | 0.22 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 78.00 | 15.10 | 17.80 | 16.45 | % | 0.21 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 79.00 | 13.90 | 16.70 | 15.30 | % | 0.19 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 80.00 | 12.90 | 15.90 | 14.40 | 5.74 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.48 | 0.99 | 0.01 | -0.01 | 10/6/2026 | 10/30/2026 3:59:59 PM EST |
| 81.00 | 11.90 | 14.70 | 13.30 | % | 0.16 | 0 | 0 | 1.36 | 0.99 | 0.01 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 82.00 | 10.00 | 13.50 | 11.75 | 10.66 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.23 | 0.97 | 0.01 | -0.02 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 83.00 | 10.10 | 12.10 | 11.10 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.05 | 0.96 | 0.01 | -0.04 | 10/22/2026 | 10/30/2026 3:59:59 PM EST |
| 84.00 | 9.00 | 11.40 | 10.20 | 9.10 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.07 | 0.93 | 0.02 | -0.06 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 85.00 | 8.00 | 10.50 | 9.25 | 8.37 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.02 | 0.91 | 0.02 | -0.08 | 10/22/2026 | 10/30/2026 3:59:59 PM EST |
| 86.00 | 7.70 | 8.80 | 8.25 | 8.27 | +3.05 | +58.43% | 0.10 | 1 | 74 | 0.77 | 0.88 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 87.00 | 6.70 | 7.70 | 7.20 | 7.70 | +1.88 | +32.31% | 0.08 | 4 | 30 | 0.47 | 0.87 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 88.00 | 5.70 | 6.80 | 6.25 | 6.25 | +1.48 | +31.03% | 0.07 | 17 | 32 | 0.43 | 0.82 | 0.04 | -0.11 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 89.00 | 5.00 | 5.70 | 5.35 | 5.60 | +0.85 | +17.90% | 0.06 | 4 | 37 | 0.45 | 0.78 | 0.05 | -0.13 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 90.00 | 3.60 | 5.80 | 4.70 | 4.71 | +0.90 | +23.63% | 0.05 | 2 | 200 | 0.73 | 0.73 | 0.05 | -0.14 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 91.00 | 2.45 | 4.40 | 3.43 | 3.04 | 0.00 | 0.00% | 0.04 | 0 | 223 | 0.57 | 0.68 | 0.06 | -0.15 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 92.00 | 2.90 | 3.30 | 3.10 | 2.90 | +0.47 | +19.35% | 0.03 | 6 | 537 | 0.42 | 0.62 | 0.06 | -0.16 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 93.00 | 2.30 | 2.75 | 2.53 | 2.55 | +0.72 | +39.35% | 0.03 | 271 | 1,518 | 0.42 | 0.55 | 0.07 | -0.17 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 94.00 | 1.80 | 2.20 | 2.00 | 2.00 | +0.70 | +53.85% | 0.02 | 256 | 666 | 0.42 | 0.49 | 0.07 | -0.16 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 95.00 | 1.35 | 2.20 | 1.78 | 1.45 | +0.52 | +55.92% | 0.02 | 20 | 178 | 0.46 | 0.42 | 0.07 | -0.16 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 96.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.45 | +69.24% | 0.01 | 187 | 41 | 0.39 | 0.36 | 0.06 | -0.15 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 97.00 | 0.55 | 0.85 | 0.70 | 0.80 | +0.42 | +110.53% | 0.01 | 143 | 1,411 | 0.37 | 0.29 | 0.06 | -0.14 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 98.00 | 0.20 | 0.70 | 0.45 | 0.48 | +0.21 | +77.78% | 0.00 | 26 | 2 | 0.35 | 0.24 | 0.05 | -0.12 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.40 | % | 0.00 | 5 | 0 | 0.49 | 0.19 | 0.05 | -0.11 | 10/30/2026 | 10/30/2026 3:59:59 PM EST | |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | 0.15 | 0.04 | -0.09 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 0.55 | 0.28 | 0.21 | +0.09 | +75.00% | 0.00 | 1 | 0 | 0.53 | 0.11 | 0.03 | -0.08 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.98 | 0.09 | 0.03 | -0.06 | 10/23/2026 | 10/30/2026 3:59:59 PM EST |
| 103.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.75 | 0.06 | 0.02 | -0.05 | 10/30/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.09 | 0.03 | 0.01 | -0.03 | 10/30/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 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 | 3.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:59 PM EST |
| 71.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 72.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 73.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 74.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 3:59:59 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 77.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 78.00 | 0.00 | 0.80 | 0.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.13 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 3:59:59 PM EST |
| 79.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.48 | -90.57% | 0.00 | 3 | 2 | 0.88 | -0.01 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.85 | -0.01 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 82.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 14 | 0.71 | -0.03 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.24 | -82.76% | 0.01 | 1 | 14 | 0.67 | -0.04 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 84.00 | 0.05 | 0.15 | 0.10 | 0.65 | +0.60 | +1,200.00% | 0.00 | 3 | 30 | 0.45 | -0.07 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 85.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 7 | 11 | 0.43 | -0.09 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 86.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 12 | 19 | 0.43 | -0.12 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 87.00 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.90 | -0.13 | 0.03 | -0.09 | 10/28/2026 | 10/30/2026 3:59:59 PM EST |
| 88.00 | 0.05 | 1.55 | 0.80 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.50 | -0.18 | 0.04 | -0.11 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 89.00 | 0.45 | 0.60 | 0.53 | 0.51 | +0.01 | +2.00% | 0.01 | 11 | 4,941 | 0.41 | -0.22 | 0.05 | -0.13 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 90.00 | 0.55 | 1.20 | 0.88 | 0.56 | -0.14 | -20.00% | 0.01 | 38 | 2,724 | 0.44 | -0.27 | 0.05 | -0.14 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 91.00 | 0.80 | 1.50 | 1.15 | 0.95 | -0.02 | -2.07% | 0.01 | 45 | 1,112 | 0.43 | -0.32 | 0.06 | -0.15 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 92.00 | 1.20 | 1.55 | 1.38 | 1.20 | -0.10 | -7.70% | 0.01 | 8 | 3,492 | 0.41 | -0.38 | 0.06 | -0.16 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 93.00 | 1.60 | 2.35 | 1.98 | 1.58 | -0.14 | -8.14% | 0.02 | 525 | 210 | 0.44 | -0.45 | 0.07 | -0.17 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 94.00 | 1.65 | 3.60 | 2.63 | 1.80 | -0.35 | -16.28% | 0.03 | 122 | 27 | 0.47 | -0.51 | 0.07 | -0.16 | 10/30/2026 | 10/30/2026 3:59:59 PM EST |
| 95.00 | 2.50 | 3.80 | 3.15 | 2.18 | % | 0.03 | 2 | 0 | 0.46 | -0.58 | 0.07 | -0.16 | 10/30/2026 | 10/30/2026 3:59:59 PM EST | |
| 96.00 | 2.05 | 4.70 | 3.38 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | -0.64 | 0.06 | -0.15 | 10/29/2026 | 10/30/2026 3:59:59 PM EST |
| 97.00 | 2.75 | 5.90 | 4.33 | % | 0.04 | 0 | 0 | 0.75 | -0.71 | 0.06 | -0.14 | 10/30/2026 3:59:59 PM EST | |||
| 98.00 | 3.10 | 6.60 | 4.85 | % | 0.05 | 0 | 0 | 0.76 | -0.76 | 0.05 | -0.12 | 10/30/2026 3:59:59 PM EST | |||
| 99.00 | 4.20 | 7.40 | 5.80 | % | 0.06 | 0 | 0 | 0.78 | -0.81 | 0.05 | -0.11 | 10/30/2026 3:59:59 PM EST | |||
| 100.00 | 5.10 | 7.40 | 6.25 | % | 0.06 | 0 | 0 | 0.61 | -0.85 | 0.04 | -0.09 | 10/30/2026 3:59:59 PM EST | |||
| 101.00 | 6.00 | 9.40 | 7.70 | % | 0.08 | 0 | 0 | 0.90 | -0.89 | 0.03 | -0.08 | 10/30/2026 3:59:59 PM EST | |||
| 102.00 | 7.00 | 9.40 | 8.20 | % | 0.08 | 0 | 0 | 0.71 | -0.91 | 0.03 | -0.06 | 10/30/2026 3:59:59 PM EST | |||
| 103.00 | 7.30 | 11.40 | 9.35 | % | 0.09 | 0 | 0 | 1.01 | -0.94 | 0.02 | -0.05 | 10/30/2026 3:59:59 PM EST | |||
| 105.00 | 9.30 | 12.80 | 11.05 | % | 0.11 | 0 | 0 | 0.96 | -0.97 | 0.01 | -0.03 | 10/30/2026 3:59:59 PM EST | |||
| 110.00 | 14.30 | 17.60 | 15.95 | % | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 10/30/2026 3:59:59 PM EST | |||
| 115.00 | 19.30 | 23.40 | 21.35 | % | 0.19 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST | |||
| 120.00 | 24.50 | 28.40 | 26.45 | % | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:59 PM EST |