Options Chain for SOUTHERN CO COM (SO) - $97.84 as of 3/13/2026 3:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 48.80 | 52.90 | 50.85 | % | 1.07 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 50.00 | 46.20 | 50.40 | 48.30 | 42.00 | 0.00 | 0.00% | 0.97 | 0 | 20 | 1.35 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 4:00:08 PM EST |
| 55.00 | 41.30 | 45.40 | 43.35 | % | 0.79 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 60.00 | 36.40 | 40.50 | 38.45 | 31.96 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/13/2026 4:00:08 PM EST |
| 65.00 | 31.40 | 35.60 | 33.50 | 25.60 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/13/2026 4:00:08 PM EST |
| 70.00 | 26.60 | 30.60 | 28.60 | 22.31 | 0.00 | 0.00% | 0.41 | 0 | 15 | 0.80 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 3/13/2026 4:00:08 PM EST |
| 75.00 | 22.50 | 25.10 | 23.80 | 18.42 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.61 | 0.99 | 0.00 | -0.01 | 2/13/2026 | 3/13/2026 4:00:08 PM EST |
| 77.50 | 20.30 | 22.60 | 21.45 | 13.20 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.55 | 0.98 | 0.00 | -0.01 | 2/6/2026 | 3/13/2026 4:00:08 PM EST |
| 80.00 | 18.20 | 20.60 | 19.40 | 18.05 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.55 | 0.97 | 0.01 | -0.01 | 2/27/2026 | 3/13/2026 4:00:08 PM EST |
| 82.50 | 15.80 | 18.20 | 17.00 | 17.00 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.50 | 0.94 | 0.01 | -0.02 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 85.00 | 13.70 | 14.80 | 14.25 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 150 | 0.35 | 0.91 | 0.01 | -0.02 | 2/12/2026 | 3/13/2026 4:00:08 PM EST |
| 87.50 | 11.60 | 13.20 | 12.40 | 12.00 | +2.00 | +20.00% | 0.14 | 5 | 295 | 0.31 | 0.87 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 90.00 | 9.40 | 10.20 | 9.80 | 10.27 | +0.24 | +2.40% | 0.11 | 4 | 529 | 0.26 | 0.82 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 92.50 | 7.30 | 8.00 | 7.65 | 8.00 | +1.70 | +26.99% | 0.08 | 20 | 408 | 0.23 | 0.76 | 0.03 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 95.00 | 5.40 | 6.20 | 5.80 | 6.80 | +0.90 | +15.26% | 0.06 | 3 | 543 | 0.22 | 0.68 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 97.50 | 3.90 | 4.30 | 4.10 | 4.70 | +0.10 | +2.18% | 0.04 | 16 | 1,058 | 0.21 | 0.58 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 100.00 | 2.65 | 3.20 | 2.93 | 3.06 | +0.01 | +0.33% | 0.03 | 36 | 542 | 0.21 | 0.46 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 105.00 | 0.90 | 1.25 | 1.08 | 1.20 | -0.10 | -7.70% | 0.01 | 6,977 | 1,003 | 0.19 | 0.24 | 0.04 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 110.00 | 0.20 | 0.55 | 0.38 | 0.50 | -0.15 | -23.08% | 0.00 | 26 | 464 | 0.19 | 0.10 | 0.02 | -0.01 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.35 | 1.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.45 | 0.03 | 0.01 | -0.01 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.01 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/13/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/13/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/13/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/13/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.60 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 3/13/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.43 | -0.01 | 0.00 | -0.01 | 3/6/2026 | 3/13/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.45 | -0.02 | 0.00 | -0.01 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.36 | -0.03 | 0.01 | -0.01 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 82.50 | 0.25 | 0.60 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.31 | -0.06 | 0.01 | -0.02 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 85.00 | 0.35 | 0.70 | 0.53 | 0.70 | +0.15 | +27.28% | 0.01 | 1 | 540 | 0.28 | -0.09 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 87.50 | 0.50 | 1.00 | 0.75 | 0.62 | -0.23 | -27.06% | 0.01 | 7 | 198 | 0.27 | -0.13 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 90.00 | 0.75 | 1.25 | 1.00 | 1.05 | +0.04 | +3.96% | 0.01 | 3 | 152 | 0.25 | -0.18 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 92.50 | 1.15 | 1.60 | 1.38 | 1.35 | -0.40 | -22.86% | 0.01 | 3 | 192 | 0.23 | -0.24 | 0.03 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 95.00 | 1.70 | 2.15 | 1.93 | 1.95 | -0.05 | -2.50% | 0.02 | 3 | 101 | 0.22 | -0.32 | 0.04 | -0.04 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 97.50 | 2.45 | 3.20 | 2.83 | 2.60 | -0.20 | -7.15% | 0.03 | 7 | 105 | 0.21 | -0.42 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 100.00 | 3.80 | 4.40 | 4.10 | 4.05 | -0.15 | -3.58% | 0.04 | 6 | 138 | 0.21 | -0.54 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 105.00 | 6.80 | 7.90 | 7.35 | 8.25 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.24 | -0.76 | 0.04 | -0.02 | 3/2/2026 | 3/13/2026 4:00:08 PM EST |
| 110.00 | 10.70 | 12.60 | 11.65 | 13.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.30 | -0.90 | 0.02 | -0.01 | 2/27/2026 | 3/13/2026 4:00:08 PM EST |
| 115.00 | 14.90 | 19.00 | 16.95 | % | 0.15 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 3/13/2026 4:00:08 PM EST | |||
| 120.00 | 19.90 | 24.00 | 21.95 | % | 0.18 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 125.00 | 24.90 | 29.00 | 26.95 | % | 0.22 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 130.00 | 29.90 | 34.00 | 31.95 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 135.00 | 34.90 | 39.00 | 36.95 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST |