Options Chain for SOUTHERN CO COM (SO) - $95.99 as of 5/4/2026 8:48:31 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 | 43.90 | 47.90 | 45.90 | % | 0.92 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 55.00 | 38.90 | 42.90 | 40.90 | % | 0.74 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 60.00 | 33.90 | 38.10 | 36.00 | % | 0.60 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 65.00 | 29.00 | 33.10 | 31.05 | % | 0.48 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 70.00 | 24.00 | 28.00 | 26.00 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 75.00 | 19.00 | 23.10 | 21.05 | % | 0.28 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 80.00 | 14.10 | 17.90 | 16.00 | % | 0.20 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 82.00 | 12.10 | 15.90 | 14.00 | % | 0.17 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 83.00 | 11.10 | 14.90 | 13.00 | % | 0.16 | 0 | 0 | 0.59 | 1.00 | 0.01 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 84.00 | 10.20 | 13.90 | 12.05 | % | 0.14 | 0 | 0 | 0.56 | 1.00 | 0.01 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 85.00 | 9.20 | 13.30 | 11.25 | % | 0.13 | 0 | 0 | 0.57 | 0.98 | 0.02 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 86.00 | 8.20 | 12.20 | 10.20 | % | 0.12 | 0 | 0 | 0.53 | 0.96 | 0.02 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 87.00 | 7.30 | 11.20 | 9.25 | % | 0.11 | 0 | 0 | 0.50 | 0.94 | 0.03 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 88.00 | 6.30 | 10.10 | 8.20 | % | 0.09 | 0 | 0 | 0.46 | 0.89 | 0.03 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 89.00 | 5.50 | 9.20 | 7.35 | % | 0.08 | 0 | 0 | 0.44 | 0.86 | 0.04 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 90.00 | 4.50 | 8.30 | 6.40 | % | 0.07 | 0 | 0 | 0.41 | 0.82 | 0.04 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 91.00 | 3.70 | 7.40 | 5.55 | % | 0.06 | 0 | 0 | 0.39 | 0.77 | 0.05 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 92.00 | 3.20 | 5.20 | 4.20 | % | 0.05 | 0 | 0 | 0.20 | 0.73 | 0.05 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 93.00 | 2.45 | 5.70 | 4.08 | % | 0.04 | 0 | 0 | 0.28 | 0.68 | 0.06 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 94.00 | 3.00 | 3.70 | 3.35 | % | 0.04 | 0 | 0 | 0.19 | 0.63 | 0.06 | -0.03 | 5/4/2026 3:59:57 PM EST | |||
| 95.00 | 2.40 | 3.10 | 2.75 | % | 0.03 | 0 | 0 | 0.19 | 0.56 | 0.07 | -0.03 | 5/4/2026 3:59:57 PM EST | |||
| 96.00 | 1.85 | 2.55 | 2.20 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.19 | 0.49 | 0.07 | -0.03 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 97.00 | 1.35 | 1.95 | 1.65 | 2.10 | % | 0.02 | 1 | 0 | 0.18 | 0.42 | 0.07 | -0.03 | 5/4/2026 | 5/4/2026 3:59:57 PM EST | |
| 98.00 | 1.10 | 1.70 | 1.40 | % | 0.01 | 0 | 0 | 0.19 | 0.35 | 0.07 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 99.00 | 0.70 | 1.35 | 1.03 | % | 0.01 | 0 | 0 | 0.18 | 0.29 | 0.06 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 100.00 | 0.50 | 1.10 | 0.80 | % | 0.01 | 0 | 0 | 0.18 | 0.24 | 0.05 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 101.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.22 | 0.19 | 0.05 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 102.00 | 0.20 | 1.15 | 0.68 | % | 0.01 | 0 | 0 | 0.21 | 0.15 | 0.04 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 103.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.03 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 104.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.03 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.44 | 0.06 | 0.02 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 106.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.46 | 0.05 | 0.02 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 107.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.48 | 0.03 | 0.01 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 108.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 109.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.60 | 0.80 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/4/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 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 | 0.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 82.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 83.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.45 | 0.00 | 0.01 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 84.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.02 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 86.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.02 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 87.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.50 | -0.06 | 0.03 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 88.00 | 0.35 | 2.55 | 1.45 | % | 0.02 | 0 | 0 | 0.34 | -0.11 | 0.03 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 89.00 | 0.20 | 2.75 | 1.48 | 0.63 | % | 0.02 | 1 | 0 | 0.31 | -0.14 | 0.04 | -0.02 | 5/4/2026 | 5/4/2026 3:59:57 PM EST | |
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.23 | -0.18 | 0.04 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 91.00 | 0.70 | 1.10 | 0.90 | % | 0.01 | 0 | 0 | 0.21 | -0.23 | 0.05 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 92.00 | 0.95 | 1.25 | 1.10 | 1.15 | % | 0.01 | 1 | 0 | 0.21 | -0.27 | 0.05 | -0.02 | 5/4/2026 | 5/4/2026 3:59:57 PM EST | |
| 93.00 | 1.20 | 1.50 | 1.35 | % | 0.01 | 0 | 0 | 0.20 | -0.32 | 0.06 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 94.00 | 1.35 | 2.05 | 1.70 | % | 0.02 | 0 | 0 | 0.20 | -0.37 | 0.06 | -0.03 | 5/4/2026 3:59:57 PM EST | |||
| 95.00 | 1.70 | 2.40 | 2.05 | % | 0.02 | 0 | 0 | 0.19 | -0.44 | 0.07 | -0.03 | 5/4/2026 3:59:57 PM EST | |||
| 96.00 | 2.40 | 2.85 | 2.63 | % | 0.03 | 0 | 0 | 0.20 | -0.51 | 0.07 | -0.03 | 5/4/2026 3:59:57 PM EST | |||
| 97.00 | 2.95 | 3.40 | 3.18 | % | 0.03 | 0 | 0 | 0.19 | -0.58 | 0.07 | -0.03 | 5/4/2026 3:59:57 PM EST | |||
| 98.00 | 3.40 | 4.00 | 3.70 | % | 0.04 | 0 | 0 | 0.18 | -0.65 | 0.07 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 99.00 | 2.95 | 6.50 | 4.73 | % | 0.05 | 0 | 0 | 0.27 | -0.71 | 0.06 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 100.00 | 3.80 | 6.50 | 5.15 | % | 0.05 | 0 | 0 | 0.31 | -0.76 | 0.05 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 101.00 | 4.10 | 7.70 | 5.90 | % | 0.06 | 0 | 0 | 0.35 | -0.81 | 0.05 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 102.00 | 5.20 | 8.60 | 6.90 | % | 0.07 | 0 | 0 | 0.37 | -0.85 | 0.04 | -0.02 | 5/4/2026 3:59:57 PM EST | |||
| 103.00 | 5.90 | 9.40 | 7.65 | % | 0.07 | 0 | 0 | 0.37 | -0.89 | 0.03 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 104.00 | 6.70 | 10.30 | 8.50 | % | 0.08 | 0 | 0 | 0.39 | -0.91 | 0.03 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 105.00 | 7.80 | 11.70 | 9.75 | % | 0.09 | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 106.00 | 8.80 | 12.70 | 10.75 | % | 0.10 | 0 | 0 | 0.47 | -0.95 | 0.02 | -0.01 | 5/4/2026 3:59:57 PM EST | |||
| 107.00 | 9.70 | 13.60 | 11.65 | % | 0.11 | 0 | 0 | 0.48 | -0.97 | 0.01 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 108.00 | 10.80 | 14.70 | 12.75 | % | 0.12 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 109.00 | 11.70 | 15.70 | 13.70 | % | 0.13 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 110.00 | 12.70 | 16.70 | 14.70 | % | 0.13 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 115.00 | 17.60 | 21.70 | 19.65 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST | |||
| 120.00 | 22.60 | 26.70 | 24.65 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:57 PM EST |