Options Chain for SOUTHERN CO COM (SO) - $93.10 as of 5/12/2026 12:08:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 56.40 | 60.40 | 58.40 | % | 1.67 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 37.50 | 53.90 | 57.90 | 55.90 | % | 1.49 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 40.00 | 51.40 | 55.40 | 53.40 | % | 1.33 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 42.50 | 48.90 | 52.90 | 50.90 | % | 1.20 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 45.00 | 46.40 | 50.50 | 48.45 | % | 1.08 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 47.50 | 43.90 | 48.00 | 45.95 | % | 0.97 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 50.00 | 41.40 | 45.50 | 43.45 | % | 0.87 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 55.00 | 36.40 | 40.50 | 38.45 | % | 0.70 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 60.00 | 31.40 | 35.50 | 33.45 | % | 0.56 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 62.50 | 29.00 | 33.00 | 31.00 | % | 0.50 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 65.00 | 26.50 | 30.50 | 28.50 | % | 0.44 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 67.50 | 23.90 | 28.00 | 25.95 | 26.02 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:58:56 AM EST |
| 70.00 | 21.50 | 25.50 | 23.50 | 23.96 | 0.00 | 0.00% | 0.34 | 0 | 26 | 0.96 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:58:56 AM EST |
| 72.50 | 19.00 | 23.00 | 21.00 | % | 0.29 | 0 | 20 | 0.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 75.00 | 16.50 | 20.50 | 18.50 | 21.05 | 0.00 | 0.00% | 0.25 | 0 | 82 | 0.81 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/12/2026 11:58:56 AM EST |
| 77.50 | 14.00 | 18.00 | 16.00 | 16.70 | 0.00 | 0.00% | 0.21 | 0 | 68 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 11:58:56 AM EST |
| 80.00 | 11.50 | 15.50 | 13.50 | 12.40 | 0.00 | 0.00% | 0.17 | 0 | 84 | 0.64 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 11:58:56 AM EST |
| 82.50 | 9.80 | 11.90 | 10.85 | 10.35 | 0.00 | 0.00% | 0.13 | 0 | 93 | 0.48 | 0.98 | 0.02 | 0.00 | 5/8/2026 | 5/12/2026 11:58:56 AM EST |
| 85.00 | 7.60 | 8.90 | 8.25 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 738 | 0.30 | 0.91 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 11:58:56 AM EST |
| 87.50 | 6.10 | 6.50 | 6.30 | 6.04 | +0.24 | +4.14% | 0.07 | 12 | 284 | 0.26 | 0.82 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 11:58:56 AM EST |
| 90.00 | 3.90 | 4.80 | 4.35 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 588 | 0.23 | 0.70 | 0.06 | -0.02 | 5/11/2026 | 5/12/2026 11:58:56 AM EST |
| 92.50 | 2.40 | 2.75 | 2.58 | 2.49 | -0.03 | -1.19% | 0.03 | 10 | 689 | 0.19 | 0.53 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 11:58:56 AM EST |
| 95.00 | 1.25 | 1.50 | 1.38 | 1.38 | +0.03 | +2.23% | 0.01 | 14 | 1,868 | 0.18 | 0.35 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 11:58:56 AM EST |
| 97.50 | 0.60 | 0.85 | 0.73 | 0.67 | +0.04 | +6.35% | 0.01 | 4 | 5,456 | 0.19 | 0.20 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 11:58:56 AM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | 0.31 | +0.02 | +6.90% | 0.00 | 9 | 2,215 | 0.18 | 0.11 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 11:58:56 AM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,622 | 0.22 | 0.02 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 11:58:56 AM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 11:58:56 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,055 | 0.31 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:58:56 AM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 11:58:56 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 11:58:56 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/12/2026 11:58:56 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/12/2026 11:58:56 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/12/2026 11:58:56 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.61 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 11:58:56 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 32 | 0.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 256 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 72.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.60 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/12/2026 11:58:56 AM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/12/2026 11:58:56 AM EST |
| 77.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.37 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 11:58:56 AM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 847 | 0.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 11:58:56 AM EST |
| 82.50 | 0.20 | 0.60 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,252 | 0.28 | -0.02 | 0.02 | 0.00 | 5/8/2026 | 5/12/2026 11:58:56 AM EST |
| 85.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.05 | +11.12% | 0.01 | 9 | 544 | 0.24 | -0.09 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 11:58:56 AM EST |
| 87.50 | 0.60 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 13 | 1,774 | 0.23 | -0.18 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 11:58:56 AM EST |
| 90.00 | 1.10 | 1.55 | 1.33 | 1.30 | +0.15 | +13.05% | 0.01 | 17 | 2,297 | 0.20 | -0.30 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 11:58:56 AM EST |
| 92.50 | 1.85 | 2.35 | 2.10 | 2.10 | -0.10 | -4.55% | 0.02 | 8 | 1,103 | 0.20 | -0.47 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 11:58:56 AM EST |
| 95.00 | 3.00 | 3.80 | 3.40 | 3.43 | -0.07 | -2.00% | 0.04 | 3 | 1,132 | 0.19 | -0.65 | 0.07 | -0.02 | 5/12/2026 | 5/12/2026 11:58:56 AM EST |
| 97.50 | 4.70 | 6.20 | 5.45 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 1,364 | 0.27 | -0.80 | 0.05 | -0.02 | 5/7/2026 | 5/12/2026 11:58:56 AM EST |
| 100.00 | 6.70 | 8.50 | 7.60 | 8.70 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.31 | -0.89 | 0.03 | -0.01 | 4/21/2026 | 5/12/2026 11:58:56 AM EST |
| 105.00 | 10.30 | 14.30 | 12.30 | 13.28 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.54 | -0.98 | 0.01 | 0.00 | 5/7/2026 | 5/12/2026 11:58:56 AM EST |
| 110.00 | 15.20 | 19.30 | 17.25 | % | 0.16 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 115.00 | 20.20 | 24.30 | 22.25 | % | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 120.00 | 25.30 | 29.30 | 27.30 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 125.00 | 30.30 | 34.30 | 32.30 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 130.00 | 35.30 | 39.30 | 37.30 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 135.00 | 40.30 | 44.30 | 42.30 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 140.00 | 45.20 | 49.20 | 47.20 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST |