Options Chain for SOUTHERN CO COM (SO) - $92.52 as of 5/29/2026 3:14:29 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 | 39.80 | 43.90 | 41.85 | % | 0.84 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 55.00 | 34.80 | 38.90 | 36.85 | % | 0.67 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 60.00 | 29.80 | 33.80 | 31.80 | % | 0.53 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 65.00 | 24.80 | 28.80 | 26.80 | % | 0.41 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 70.00 | 19.90 | 23.30 | 21.60 | % | 0.31 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 75.00 | 15.00 | 17.90 | 16.45 | % | 0.22 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 80.00 | 11.30 | 13.00 | 12.15 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:59:11 PM EST |
| 81.00 | 10.30 | 11.70 | 11.00 | 11.04 | % | 0.14 | 34 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:11 PM EST | |
| 82.00 | 9.30 | 10.70 | 10.00 | 9.97 | % | 0.12 | 8 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:11 PM EST | |
| 83.00 | 8.40 | 9.80 | 9.10 | 9.07 | % | 0.11 | 30 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:11 PM EST | |
| 84.00 | 6.60 | 9.80 | 8.20 | % | 0.10 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 85.00 | 5.40 | 8.50 | 6.95 | % | 0.08 | 0 | 0 | 0.87 | 0.99 | 0.01 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 86.00 | 4.80 | 7.50 | 6.15 | 7.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.80 | 0.99 | 0.02 | -0.01 | 5/15/2026 | 5/29/2026 2:59:11 PM EST |
| 87.00 | 4.00 | 5.20 | 4.60 | 4.75 | -1.41 | -22.89% | 0.05 | 2 | 0 | 0.38 | 0.90 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 88.00 | 2.50 | 5.20 | 3.85 | % | 0.04 | 0 | 0 | 0.58 | 0.86 | 0.06 | -0.06 | 5/29/2026 2:59:11 PM EST | |||
| 89.00 | 1.70 | 4.30 | 3.00 | % | 0.03 | 0 | 0 | 0.53 | 0.83 | 0.08 | -0.05 | 5/29/2026 2:59:11 PM EST | |||
| 90.00 | 1.80 | 2.45 | 2.13 | % | 0.02 | 0 | 0 | 0.27 | 0.74 | 0.11 | -0.06 | 5/29/2026 2:59:11 PM EST | |||
| 91.00 | 1.25 | 1.85 | 1.55 | 1.43 | % | 0.02 | 8 | 0 | 0.18 | 0.63 | 0.15 | -0.07 | 5/29/2026 | 5/29/2026 2:59:11 PM EST | |
| 92.00 | 0.70 | 1.05 | 0.88 | 0.85 | -1.90 | -69.10% | 0.01 | 919 | 11 | 0.20 | 0.47 | 0.17 | -0.06 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 93.00 | 0.25 | 0.85 | 0.55 | 0.45 | -0.66 | -59.46% | 0.01 | 47 | 27 | 0.16 | 0.32 | 0.15 | -0.06 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 94.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.27 | -54.00% | 0.00 | 100 | 106 | 0.19 | 0.21 | 0.11 | -0.06 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 57 | 56 | 0.21 | 0.13 | 0.08 | -0.04 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 96.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.12 | -70.59% | 0.00 | 59 | 97 | 0.21 | 0.10 | 0.06 | -0.04 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 97.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.68 | 0.02 | 0.02 | -0.01 | 5/22/2026 | 5/29/2026 2:59:11 PM EST |
| 98.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 203 | 0.35 | 0.02 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 99.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 372 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:11 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:11 PM EST |
| 101.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 0.70 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:11 PM EST |
| 102.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:11 PM EST |
| 103.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 2:59:11 PM EST |
| 104.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 106.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 107.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 108.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 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 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 81.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 82.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 83.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 84.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 2:59:11 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | -0.01 | 0.01 | 0.00 | 5/20/2026 | 5/29/2026 2:59:11 PM EST |
| 86.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.01 | 0.02 | -0.01 | 5/18/2026 | 5/29/2026 2:59:11 PM EST |
| 87.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.26 | -0.10 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 88.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.24 | -0.14 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 89.00 | 0.05 | 1.25 | 0.65 | 0.25 | +0.15 | +150.00% | 0.01 | 20 | 14 | 0.28 | -0.17 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 90.00 | 0.10 | 0.50 | 0.30 | 0.38 | -0.02 | -5.00% | 0.00 | 6 | 25 | 0.19 | -0.26 | 0.11 | -0.06 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 91.00 | 0.30 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.18 | -0.37 | 0.15 | -0.07 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 92.00 | 0.70 | 1.15 | 0.93 | 1.09 | +0.19 | +21.12% | 0.01 | 20 | 56 | 0.15 | -0.53 | 0.17 | -0.06 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 93.00 | 1.35 | 1.75 | 1.55 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.19 | -0.68 | 0.15 | -0.06 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 94.00 | 1.90 | 2.65 | 2.28 | 2.47 | +1.09 | +78.99% | 0.02 | 4 | 212 | 0.25 | -0.79 | 0.11 | -0.06 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 95.00 | 2.75 | 3.90 | 3.33 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.37 | -0.87 | 0.08 | -0.04 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 96.00 | 3.20 | 4.60 | 3.90 | 2.62 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.34 | -0.90 | 0.06 | -0.04 | 5/27/2026 | 5/29/2026 2:59:11 PM EST |
| 97.00 | 4.20 | 5.80 | 5.00 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | -0.98 | 0.02 | -0.01 | 5/19/2026 | 5/29/2026 2:59:11 PM EST |
| 98.00 | 5.50 | 8.00 | 6.75 | 6.20 | +0.97 | +18.55% | 0.07 | 10 | 0 | 0.80 | -0.98 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 2:59:11 PM EST |
| 99.00 | 5.90 | 8.30 | 7.10 | % | 0.07 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 100.00 | 6.30 | 9.40 | 7.85 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 2:59:11 PM EST |
| 101.00 | 7.30 | 10.20 | 8.75 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:11 PM EST |
| 102.00 | 8.50 | 11.30 | 9.90 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:11 PM EST |
| 103.00 | 9.30 | 12.10 | 10.70 | 8.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:11 PM EST |
| 104.00 | 10.30 | 13.40 | 11.85 | 9.82 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:11 PM EST |
| 105.00 | 12.00 | 13.90 | 12.95 | 11.61 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:11 PM EST |
| 106.00 | 12.30 | 14.80 | 13.55 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 107.00 | 13.30 | 17.00 | 15.15 | % | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 108.00 | 14.30 | 17.80 | 16.05 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 109.00 | 15.30 | 18.80 | 17.05 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 110.00 | 16.30 | 19.10 | 17.70 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 115.00 | 21.30 | 24.80 | 23.05 | % | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST | |||
| 120.00 | 26.30 | 29.40 | 27.85 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:11 PM EST |