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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.40 | 45.40 | 43.40 | % | 0.87 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 55.00 | 36.40 | 40.40 | 38.40 | % | 0.70 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 60.00 | 31.40 | 35.40 | 33.40 | % | 0.56 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 65.00 | 26.40 | 30.50 | 28.45 | % | 0.44 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 70.00 | 21.50 | 25.50 | 23.50 | % | 0.34 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 75.00 | 16.50 | 20.50 | 18.50 | % | 0.25 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 80.00 | 11.60 | 15.30 | 13.45 | % | 0.17 | 0 | 0 | 0.53 | 0.96 | 0.02 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 81.00 | 10.60 | 14.30 | 12.45 | % | 0.15 | 0 | 0 | 0.51 | 0.96 | 0.02 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 82.00 | 9.60 | 13.00 | 11.30 | % | 0.14 | 0 | 0 | 0.48 | 0.95 | 0.02 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 83.00 | 8.60 | 12.50 | 10.55 | % | 0.13 | 0 | 0 | 0.46 | 0.92 | 0.02 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 84.00 | 7.70 | 11.30 | 9.50 | % | 0.11 | 0 | 0 | 0.44 | 0.91 | 0.03 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 85.00 | 6.80 | 9.80 | 8.30 | % | 0.10 | 0 | 0 | 0.41 | 0.86 | 0.03 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 86.00 | 5.90 | 9.30 | 7.60 | % | 0.09 | 0 | 0 | 0.40 | 0.85 | 0.04 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 87.00 | 5.00 | 8.30 | 6.65 | % | 0.08 | 0 | 0 | 0.39 | 0.80 | 0.04 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 88.00 | 4.10 | 7.50 | 5.80 | % | 0.07 | 0 | 0 | 0.38 | 0.75 | 0.04 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 89.00 | 4.80 | 6.00 | 5.40 | % | 0.06 | 0 | 0 | 0.21 | 0.72 | 0.05 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 90.00 | 3.90 | 5.10 | 4.50 | % | 0.05 | 0 | 0 | 0.21 | 0.67 | 0.05 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 91.00 | 3.30 | 4.20 | 3.75 | % | 0.04 | 0 | 0 | 0.20 | 0.62 | 0.06 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 92.00 | 2.80 | 3.60 | 3.20 | % | 0.03 | 0 | 0 | 0.20 | 0.57 | 0.06 | -0.03 | 5/12/2026 11:58:56 AM EST | |||
| 93.00 | 2.25 | 3.00 | 2.63 | % | 0.03 | 0 | 0 | 0.21 | 0.50 | 0.06 | -0.03 | 5/12/2026 11:58:56 AM EST | |||
| 94.00 | 1.80 | 2.10 | 1.95 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.20 | 0.44 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 11:58:56 AM EST |
| 95.00 | 1.40 | 1.80 | 1.60 | % | 0.02 | 0 | 0 | 0.19 | 0.38 | 0.06 | -0.03 | 5/12/2026 11:58:56 AM EST | |||
| 96.00 | 1.00 | 1.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.19 | 0.33 | 0.06 | -0.02 | 5/8/2026 | 5/12/2026 11:58:56 AM EST |
| 97.00 | 0.70 | 1.25 | 0.98 | % | 0.01 | 0 | 0 | 0.19 | 0.28 | 0.05 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 98.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.16 | 0.24 | 0.05 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 99.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.34 | 0.18 | 0.04 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.26 | 0.16 | 0.04 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 101.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.03 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 102.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.42 | 0.09 | 0.03 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 103.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.02 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 104.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.33 | 0.06 | 0.02 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 106.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.36 | 0.03 | 0.01 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.02 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 81.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.39 | -0.04 | 0.02 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 82.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.02 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 83.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.02 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 84.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.48 | -0.09 | 0.03 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 85.00 | 0.35 | 2.65 | 1.50 | % | 0.02 | 0 | 0 | 0.32 | -0.14 | 0.03 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 86.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.44 | -0.15 | 0.04 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 87.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.26 | -0.20 | 0.04 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 88.00 | 0.75 | 1.35 | 1.05 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.22 | -0.25 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 11:58:56 AM EST |
| 89.00 | 0.90 | 1.60 | 1.25 | % | 0.01 | 0 | 0 | 0.22 | -0.28 | 0.05 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 90.00 | 1.05 | 1.85 | 1.45 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | -0.33 | 0.05 | -0.02 | 5/8/2026 | 5/12/2026 11:58:56 AM EST |
| 91.00 | 1.30 | 2.15 | 1.73 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.21 | -0.38 | 0.06 | -0.02 | 5/11/2026 | 5/12/2026 11:58:56 AM EST |
| 92.00 | 1.60 | 2.45 | 2.03 | % | 0.02 | 0 | 0 | 0.20 | -0.43 | 0.06 | -0.03 | 5/12/2026 11:58:56 AM EST | |||
| 93.00 | 2.05 | 2.90 | 2.48 | % | 0.03 | 0 | 0 | 0.20 | -0.50 | 0.06 | -0.03 | 5/12/2026 11:58:56 AM EST | |||
| 94.00 | 2.60 | 3.50 | 3.05 | % | 0.03 | 0 | 0 | 0.20 | -0.56 | 0.06 | -0.03 | 5/12/2026 11:58:56 AM EST | |||
| 95.00 | 3.20 | 4.10 | 3.65 | % | 0.04 | 0 | 0 | 0.20 | -0.62 | 0.06 | -0.03 | 5/12/2026 11:58:56 AM EST | |||
| 96.00 | 3.60 | 4.90 | 4.25 | % | 0.04 | 0 | 0 | 0.19 | -0.67 | 0.06 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 97.00 | 2.95 | 6.50 | 4.73 | % | 0.05 | 0 | 0 | 0.32 | -0.72 | 0.05 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 98.00 | 3.70 | 7.80 | 5.75 | % | 0.06 | 0 | 0 | 0.37 | -0.76 | 0.05 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 99.00 | 4.60 | 8.50 | 6.55 | % | 0.07 | 0 | 0 | 0.34 | -0.82 | 0.04 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 100.00 | 5.80 | 9.20 | 7.50 | % | 0.07 | 0 | 0 | 0.36 | -0.84 | 0.04 | -0.02 | 5/12/2026 11:58:56 AM EST | |||
| 101.00 | 6.90 | 10.30 | 8.60 | % | 0.09 | 0 | 0 | 0.39 | -0.88 | 0.03 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 102.00 | 7.30 | 11.30 | 9.30 | % | 0.09 | 0 | 0 | 0.41 | -0.91 | 0.03 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 103.00 | 8.40 | 12.30 | 10.35 | % | 0.10 | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 104.00 | 9.30 | 13.30 | 11.30 | % | 0.11 | 0 | 0 | 0.47 | -0.94 | 0.02 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 105.00 | 10.30 | 14.30 | 12.30 | % | 0.12 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 106.00 | 11.30 | 15.30 | 13.30 | % | 0.13 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 5/12/2026 11:58:56 AM EST | |||
| 110.00 | 15.30 | 19.30 | 17.30 | % | 0.16 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST | |||
| 115.00 | 20.30 | 24.30 | 22.30 | % | 0.19 | 0 | 0 | 0.67 | -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 | 0.74 | -1.00 | 0.00 | 0.00 | 5/12/2026 11:58:56 AM EST |