Options Chain for SOUTHERN CO COM (SO) - $92.54 as of 2/13/2026 6:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.80 | 51.80 | 49.80 | % | 1.11 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 47.50 | 45.30 | 49.30 | 47.30 | % | 1.00 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 50.00 | 42.80 | 46.80 | 44.80 | % | 0.90 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 55.00 | 37.80 | 41.80 | 39.80 | 39.20 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 2/13/2026 3:59:59 PM EST |
| 60.00 | 32.80 | 36.80 | 34.80 | 31.95 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 65.00 | 27.80 | 31.80 | 29.80 | 29.23 | +3.73 | +14.63% | 0.46 | 10 | 3 | 2.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 70.00 | 22.80 | 26.70 | 24.75 | 24.43 | +5.38 | +28.25% | 0.35 | 96 | 13 | 2.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 75.00 | 17.80 | 21.00 | 19.40 | 19.15 | +2.12 | +12.45% | 0.26 | 20 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 77.00 | 15.80 | 19.80 | 17.80 | % | 0.23 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 77.50 | 15.30 | 19.30 | 17.30 | % | 0.22 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 78.00 | 14.80 | 18.80 | 16.80 | % | 0.22 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 79.00 | 14.40 | 16.90 | 15.65 | % | 0.20 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 80.00 | 12.80 | 16.80 | 14.80 | 15.00 | +5.30 | +54.64% | 0.18 | 175 | 25 | 1.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 81.00 | 12.40 | 15.00 | 13.70 | % | 0.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 82.00 | 11.30 | 13.90 | 12.60 | 12.42 | +5.94 | +91.67% | 0.15 | 25 | 6 | 1.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 82.50 | 10.30 | 14.30 | 12.30 | 12.50 | +3.45 | +38.13% | 0.15 | 215 | 31 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 83.00 | 9.80 | 13.70 | 11.75 | % | 0.14 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 84.00 | 8.80 | 12.00 | 10.40 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 8.40 | 11.80 | 10.10 | 8.20 | +0.35 | +4.46% | 0.12 | 3,760 | 168 | 1.25 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 86.00 | 7.30 | 9.90 | 8.60 | 9.00 | +4.70 | +109.31% | 0.10 | 95 | 12 | 0.98 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 87.00 | 5.80 | 9.80 | 7.80 | 8.00 | +5.45 | +213.73% | 0.09 | 151 | 19 | 1.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 87.50 | 5.80 | 7.60 | 6.70 | 5.80 | +0.84 | +16.94% | 0.08 | 5,203 | 363 | 0.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 88.00 | 5.40 | 7.90 | 6.65 | 4.60 | +0.33 | +7.73% | 0.08 | 1,186 | 96 | 0.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 89.00 | 3.90 | 6.20 | 5.05 | 4.40 | +0.93 | +26.81% | 0.06 | 3,795 | 123 | 0.59 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 2.65 | 6.80 | 4.73 | 2.80 | -0.50 | -15.16% | 0.05 | 11,088 | 1,124 | 0.89 | 0.95 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 91.00 | 2.40 | 4.30 | 3.35 | 3.60 | +1.20 | +50.00% | 0.04 | 1,353 | 252 | 0.48 | 0.94 | 0.12 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 92.00 | 2.50 | 3.40 | 2.95 | 2.93 | +1.43 | +95.34% | 0.03 | 1,382 | 2,285 | 0.29 | 0.93 | 0.18 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 92.50 | 1.75 | 2.55 | 2.15 | 2.10 | +1.03 | +96.27% | 0.02 | 474 | 1,292 | 0.31 | 0.85 | 0.18 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 93.00 | 0.45 | 2.30 | 1.38 | 1.65 | -0.30 | -15.39% | 0.01 | 42 | 1,012 | 0.33 | 0.75 | 0.18 | -0.03 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 94.00 | 0.85 | 1.35 | 1.10 | 1.20 | +0.53 | +79.11% | 0.01 | 136 | 141 | 0.17 | 0.59 | 0.17 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 0.55 | 0.95 | 0.75 | 0.85 | +0.50 | +142.86% | 0.01 | 558 | 1,253 | 0.20 | 0.42 | 0.15 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 96.00 | 0.00 | 0.50 | 0.25 | 0.44 | % | 0.00 | 23 | 0 | 0.24 | 0.28 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 97.00 | 0.05 | 1.05 | 0.55 | 0.20 | -0.85 | -80.96% | 0.01 | 213 | 1,000 | 0.28 | 0.17 | 0.09 | -0.03 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 0.45 | 0.23 | 0.25 | +0.15 | +150.00% | 0.00 | 162 | 363 | 0.26 | 0.13 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 98.00 | 0.05 | 2.25 | 1.15 | 0.20 | % | 0.01 | 1 | 0 | 0.46 | 0.09 | 0.06 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 99.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.76 | 0.05 | 0.03 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 201 | 188 | 0.38 | 0.03 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 101.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.13 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.55 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.18 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/13/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 77.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 77.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.97 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.84 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 82.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 83.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.83 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.21 | -80.77% | 0.00 | 138 | 18 | 0.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 421 | 0.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 86.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.43 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 0.10 | -0.10 | -50.00% | 0.01 | 43 | 415 | 0.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 88.00 | 0.00 | 0.45 | 0.23 | 0.22 | -0.08 | -26.67% | 0.00 | 28 | 44 | 0.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 89.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.31 | -63.27% | 0.00 | 14 | 114 | 0.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.35 | -63.64% | 0.00 | 38 | 323 | 0.22 | -0.05 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 91.00 | 0.00 | 0.40 | 0.20 | 0.39 | -0.78 | -66.67% | 0.00 | 11 | 43 | 0.20 | -0.06 | 0.12 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 92.00 | 0.15 | 2.55 | 1.35 | 0.46 | -1.04 | -69.34% | 0.01 | 43 | 14 | 0.40 | -0.07 | 0.18 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 2.70 | 1.35 | 1.70 | +0.23 | +15.65% | 0.01 | 36 | 137 | 0.64 | -0.15 | 0.18 | -0.02 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 93.00 | 0.00 | 1.15 | 0.58 | 0.85 | % | 0.01 | 33 | 0 | 0.29 | -0.25 | 0.18 | -0.03 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 94.00 | 0.55 | 3.30 | 1.93 | 1.00 | -1.85 | -64.92% | 0.02 | 31 | 1 | 0.44 | -0.41 | 0.17 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 1.05 | 3.80 | 2.43 | 1.73 | -3.54 | -67.18% | 0.03 | 4 | 168 | 0.44 | -0.58 | 0.15 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 96.00 | 1.45 | 3.70 | 2.58 | 2.74 | % | 0.03 | 2 | 0 | 0.48 | -0.72 | 0.12 | -0.04 | 2/13/2026 | 2/13/2026 3:59:59 PM EST | |
| 97.00 | 2.70 | 4.60 | 3.65 | % | 0.04 | 0 | 0 | 0.51 | -0.83 | 0.09 | -0.03 | 2/13/2026 3:59:59 PM EST | |||
| 97.50 | 3.10 | 5.60 | 4.35 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.52 | -0.87 | 0.07 | -0.03 | 10/23/2025 | 2/13/2026 3:59:59 PM EST |
| 98.00 | 3.70 | 5.50 | 4.60 | % | 0.05 | 0 | 0 | 0.55 | -0.91 | 0.06 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 99.00 | 4.70 | 6.50 | 5.60 | % | 0.06 | 0 | 0 | 0.61 | -0.95 | 0.03 | -0.01 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 5.60 | 7.40 | 6.50 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.64 | -0.97 | 0.02 | -0.01 | 11/17/2025 | 2/13/2026 3:59:59 PM EST |
| 101.00 | 6.60 | 8.40 | 7.50 | % | 0.07 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 102.00 | 6.90 | 9.40 | 8.15 | % | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 105.00 | 9.90 | 12.40 | 11.15 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 13.90 | 18.00 | 15.95 | 17.63 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 18.90 | 23.00 | 20.95 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 120.00 | 23.90 | 28.00 | 25.95 | % | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 125.00 | 28.90 | 33.00 | 30.95 | % | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 130.00 | 33.90 | 37.90 | 35.90 | % | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 135.00 | 38.90 | 42.90 | 40.90 | % | 0.30 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |