Options Chain for SOUTHERN CO COM (SO) - $93.62 as of 5/20/2026 9:23:59 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 | 42.20 | 45.10 | 43.65 | % | 0.87 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 55.00 | 37.40 | 40.70 | 39.05 | % | 0.71 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 60.00 | 32.60 | 35.30 | 33.95 | % | 0.57 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 65.00 | 27.10 | 30.80 | 28.95 | % | 0.45 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 70.00 | 22.20 | 25.80 | 24.00 | % | 0.34 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 75.00 | 17.20 | 20.90 | 19.05 | % | 0.25 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 80.00 | 12.70 | 15.40 | 14.05 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:37 PM EST |
| 81.00 | 11.70 | 14.40 | 13.05 | % | 0.16 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 82.00 | 10.80 | 13.30 | 12.05 | % | 0.15 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 83.00 | 9.80 | 12.30 | 11.05 | % | 0.13 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 84.00 | 8.80 | 11.40 | 10.10 | % | 0.12 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:37 PM EST | |||
| 85.00 | 7.90 | 10.40 | 9.15 | % | 0.11 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.03 | 5/20/2026 3:59:37 PM EST | |||
| 86.00 | 6.90 | 9.50 | 8.20 | 7.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | 0.96 | 0.02 | -0.03 | 5/15/2026 | 5/20/2026 3:59:37 PM EST |
| 87.00 | 5.90 | 8.40 | 7.15 | 6.16 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.52 | 0.91 | 0.03 | -0.04 | 5/15/2026 | 5/20/2026 3:59:37 PM EST |
| 88.00 | 5.00 | 7.50 | 6.25 | % | 0.07 | 0 | 0 | 0.49 | 0.89 | 0.04 | -0.04 | 5/20/2026 3:59:37 PM EST | |||
| 89.00 | 4.00 | 6.60 | 5.30 | % | 0.06 | 0 | 0 | 0.46 | 0.86 | 0.04 | -0.05 | 5/20/2026 3:59:37 PM EST | |||
| 90.00 | 3.30 | 5.80 | 4.55 | % | 0.05 | 0 | 0 | 0.44 | 0.82 | 0.06 | -0.05 | 5/20/2026 3:59:37 PM EST | |||
| 91.00 | 2.05 | 4.80 | 3.43 | % | 0.04 | 0 | 0 | 0.39 | 0.78 | 0.07 | -0.05 | 5/20/2026 3:59:37 PM EST | |||
| 92.00 | 2.50 | 3.20 | 2.85 | 2.90 | -0.50 | -14.71% | 0.03 | 1 | 3 | 0.22 | 0.71 | 0.09 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 93.00 | 1.85 | 2.30 | 2.08 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.20 | 0.62 | 0.11 | -0.05 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 94.00 | 1.30 | 1.75 | 1.53 | 1.33 | -0.64 | -32.49% | 0.02 | 1 | 90 | 0.20 | 0.50 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 95.00 | 0.85 | 1.30 | 1.08 | 1.05 | -0.15 | -12.50% | 0.01 | 8 | 16 | 0.19 | 0.39 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 96.00 | 0.55 | 0.75 | 0.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.18 | 0.29 | 0.10 | -0.04 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 97.00 | 0.30 | 0.70 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.18 | 0.21 | 0.08 | -0.04 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 98.00 | 0.10 | 0.35 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 2 | 105 | 0.17 | 0.16 | 0.06 | -0.03 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 99.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 1 | 372 | 0.20 | 0.11 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.57 | 0.05 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 101.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,007 | 0.60 | 0.03 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 102.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 106.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 107.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 108.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 109.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 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 | 1.27 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 81.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 82.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 83.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 84.00 | 0.00 | 2.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/20/2026 3:59:37 PM EST |
| 85.00 | 0.05 | 0.40 | 0.23 | 0.41 | +0.14 | +51.86% | 0.00 | 1 | 11 | 0.32 | -0.03 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 86.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.04 | 0.02 | -0.03 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 87.00 | 0.05 | 0.45 | 0.25 | 0.32 | % | 0.00 | 1 | 0 | 0.27 | -0.09 | 0.03 | -0.04 | 5/20/2026 | 5/20/2026 3:59:37 PM EST | |
| 88.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.13 | +59.10% | 0.00 | 1 | 28 | 0.26 | -0.11 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 89.00 | 0.10 | 0.55 | 0.33 | 0.28 | -0.35 | -55.56% | 0.00 | 3 | 12 | 0.23 | -0.14 | 0.04 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 90.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.34 | -53.13% | 0.00 | 4 | 20 | 0.21 | -0.18 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 91.00 | 0.30 | 0.65 | 0.48 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.19 | -0.23 | 0.07 | -0.05 | 5/11/2026 | 5/20/2026 3:59:37 PM EST |
| 92.00 | 0.45 | 1.05 | 0.75 | 0.90 | +0.35 | +63.64% | 0.01 | 1 | 17 | 0.20 | -0.29 | 0.09 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 93.00 | 0.70 | 1.35 | 1.03 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.19 | -0.38 | 0.11 | -0.05 | 5/12/2026 | 5/20/2026 3:59:37 PM EST |
| 94.00 | 1.45 | 1.65 | 1.55 | 1.50 | +0.05 | +3.45% | 0.02 | 206 | 22 | 0.19 | -0.50 | 0.12 | -0.05 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 95.00 | 1.65 | 2.35 | 2.00 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.18 | -0.61 | 0.12 | -0.05 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 96.00 | 2.35 | 3.10 | 2.73 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.18 | -0.71 | 0.10 | -0.04 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 97.00 | 2.20 | 4.40 | 3.30 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.33 | -0.79 | 0.08 | -0.04 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 98.00 | 3.10 | 5.40 | 4.25 | 5.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | -0.84 | 0.06 | -0.03 | 5/12/2026 | 5/20/2026 3:59:37 PM EST |
| 99.00 | 4.00 | 6.50 | 5.25 | % | 0.05 | 0 | 0 | 0.43 | -0.89 | 0.05 | -0.03 | 5/20/2026 3:59:37 PM EST | |||
| 100.00 | 5.00 | 7.40 | 6.20 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.45 | -0.95 | 0.03 | -0.01 | 5/6/2026 | 5/20/2026 3:59:37 PM EST |
| 101.00 | 5.80 | 8.40 | 7.10 | % | 0.07 | 0 | 0 | 0.49 | -0.97 | 0.02 | -0.01 | 5/20/2026 3:59:37 PM EST | |||
| 102.00 | 6.80 | 9.40 | 8.10 | % | 0.08 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 103.00 | 7.80 | 10.40 | 9.10 | % | 0.09 | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 104.00 | 8.90 | 11.40 | 10.15 | % | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 105.00 | 9.70 | 12.40 | 11.05 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 106.00 | 10.80 | 13.60 | 12.20 | % | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 107.00 | 11.80 | 14.60 | 13.20 | % | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 108.00 | 12.80 | 15.60 | 14.20 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 109.00 | 13.80 | 16.60 | 15.20 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 110.00 | 14.80 | 17.60 | 16.20 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 115.00 | 19.80 | 22.60 | 21.20 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 120.00 | 24.80 | 27.60 | 26.20 | % | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST |