Options Chain for SOUTHERN CO COM (SO) - $95.93 as of 3/12/2026 4:18:03 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 | 50.10 | 48.00 | % | 0.96 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 55.00 | 40.90 | 45.10 | 43.00 | % | 0.78 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 60.00 | 35.90 | 40.20 | 38.05 | % | 0.63 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 65.00 | 31.00 | 35.20 | 33.10 | % | 0.51 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 70.00 | 26.00 | 30.30 | 28.15 | % | 0.40 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 75.00 | 21.70 | 25.10 | 23.40 | % | 0.31 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 80.00 | 16.70 | 20.00 | 18.35 | % | 0.23 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 84.00 | 12.90 | 16.10 | 14.50 | % | 0.17 | 0 | 0 | 0.54 | 0.96 | 0.01 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 85.00 | 12.00 | 15.20 | 13.60 | % | 0.16 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 86.00 | 11.00 | 14.20 | 12.60 | % | 0.15 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 87.00 | 10.10 | 13.30 | 11.70 | % | 0.13 | 0 | 0 | 0.49 | 0.93 | 0.02 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 88.00 | 9.20 | 12.40 | 10.80 | % | 0.12 | 0 | 0 | 0.47 | 0.92 | 0.02 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 89.00 | 8.50 | 11.40 | 9.95 | % | 0.11 | 0 | 0 | 0.44 | 0.90 | 0.02 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 90.00 | 7.70 | 10.50 | 9.10 | % | 0.10 | 0 | 0 | 0.40 | 0.84 | 0.03 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 91.00 | 6.70 | 9.60 | 8.15 | % | 0.09 | 0 | 0 | 0.40 | 0.84 | 0.03 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 92.00 | 5.80 | 8.80 | 7.30 | % | 0.08 | 0 | 0 | 0.39 | 0.81 | 0.04 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 93.00 | 4.90 | 8.10 | 6.50 | % | 0.07 | 0 | 0 | 0.37 | 0.78 | 0.04 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 94.00 | 4.80 | 7.30 | 6.05 | 5.48 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | 0.73 | 0.04 | -0.04 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 95.00 | 4.30 | 5.80 | 5.05 | % | 0.05 | 0 | 0 | 0.22 | 0.70 | 0.05 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 96.00 | 3.70 | 4.80 | 4.25 | 4.52 | +1.07 | +31.02% | 0.04 | 3 | 11 | 0.20 | 0.66 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 97.00 | 3.20 | 3.80 | 3.50 | 3.48 | +0.52 | +17.57% | 0.04 | 12 | 2 | 0.19 | 0.61 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 98.00 | 2.70 | 3.70 | 3.20 | 2.62 | +0.59 | +29.07% | 0.03 | 1 | 4 | 0.21 | 0.55 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 99.00 | 2.25 | 3.10 | 2.68 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.21 | 0.50 | 0.06 | -0.04 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 100.00 | 1.70 | 2.60 | 2.15 | 2.20 | % | 0.02 | 1 | 0 | 0.20 | 0.44 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 101.00 | 1.30 | 2.15 | 1.73 | 1.22 | -0.08 | -6.16% | 0.02 | 1 | 8 | 0.20 | 0.38 | 0.06 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 102.00 | 0.65 | 1.80 | 1.23 | % | 0.01 | 0 | 0 | 0.18 | 0.32 | 0.06 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 103.00 | 0.40 | 1.70 | 1.05 | % | 0.01 | 0 | 0 | 0.19 | 0.27 | 0.05 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 104.00 | 0.20 | 1.95 | 1.08 | % | 0.01 | 0 | 0 | 0.21 | 0.23 | 0.05 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.27 | 0.17 | 0.04 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 106.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.03 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 107.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.35 | 0.11 | 0.03 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 108.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 109.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.44 | 0.06 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/12/2026 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 84.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.53 | -0.04 | 0.01 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 86.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 87.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.02 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 88.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.51 | -0.08 | 0.02 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 89.00 | 0.00 | 2.70 | 1.35 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.10 | 0.02 | -0.02 | 3/9/2026 | 3/12/2026 4:00:01 PM EST |
| 90.00 | 0.45 | 1.35 | 0.90 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.28 | -0.16 | 0.03 | -0.04 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 91.00 | 0.00 | 1.90 | 0.95 | 0.80 | % | 0.01 | 1 | 0 | 0.36 | -0.16 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 4:00:01 PM EST | |
| 92.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.29 | -0.19 | 0.04 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 93.00 | 0.60 | 2.80 | 1.70 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | -0.22 | 0.04 | -0.04 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 94.00 | 0.30 | 1.75 | 1.03 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.20 | -0.27 | 0.04 | -0.04 | 3/11/2026 | 3/12/2026 4:00:01 PM EST |
| 95.00 | 0.95 | 1.95 | 1.45 | % | 0.02 | 0 | 0 | 0.22 | -0.30 | 0.05 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 96.00 | 1.30 | 2.20 | 1.75 | 2.07 | -0.13 | -5.91% | 0.02 | 2 | 2 | 0.21 | -0.34 | 0.05 | -0.04 | 3/12/2026 | 3/12/2026 4:00:01 PM EST |
| 97.00 | 1.50 | 2.65 | 2.08 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | -0.39 | 0.06 | -0.04 | 3/10/2026 | 3/12/2026 4:00:01 PM EST |
| 98.00 | 2.10 | 3.10 | 2.60 | % | 0.03 | 0 | 0 | 0.21 | -0.45 | 0.06 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 99.00 | 2.50 | 3.60 | 3.05 | % | 0.03 | 0 | 0 | 0.21 | -0.50 | 0.06 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 100.00 | 3.00 | 4.10 | 3.55 | % | 0.04 | 0 | 0 | 0.20 | -0.56 | 0.06 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 101.00 | 3.90 | 4.60 | 4.25 | % | 0.04 | 0 | 0 | 0.21 | -0.62 | 0.06 | -0.04 | 3/12/2026 4:00:01 PM EST | |||
| 102.00 | 4.30 | 5.50 | 4.90 | % | 0.05 | 0 | 0 | 0.20 | -0.68 | 0.06 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 103.00 | 4.50 | 6.30 | 5.40 | % | 0.05 | 0 | 0 | 0.26 | -0.73 | 0.05 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 104.00 | 4.90 | 8.10 | 6.50 | % | 0.06 | 0 | 0 | 0.35 | -0.77 | 0.05 | -0.03 | 3/12/2026 4:00:01 PM EST | |||
| 105.00 | 5.80 | 8.90 | 7.35 | % | 0.07 | 0 | 0 | 0.34 | -0.83 | 0.04 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 106.00 | 6.60 | 9.80 | 8.20 | % | 0.08 | 0 | 0 | 0.36 | -0.86 | 0.03 | -0.02 | 3/12/2026 4:00:01 PM EST | |||
| 107.00 | 7.50 | 10.70 | 9.10 | % | 0.09 | 0 | 0 | 0.37 | -0.89 | 0.03 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 108.00 | 8.40 | 11.70 | 10.05 | % | 0.09 | 0 | 0 | 0.39 | -0.92 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 109.00 | 9.40 | 12.80 | 11.10 | % | 0.10 | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 110.00 | 10.30 | 13.70 | 12.00 | % | 0.11 | 0 | 0 | 0.43 | -0.95 | 0.02 | -0.01 | 3/12/2026 4:00:01 PM EST | |||
| 115.00 | 15.10 | 19.00 | 17.05 | % | 0.15 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST | |||
| 120.00 | 20.10 | 24.00 | 22.05 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:01 PM EST |