Options Chain for SOUTHERN CO COM (SO) - $95.00 as of 7/13/2026 6:36:48 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 | 44.70 | 48.80 | 46.75 | % | 0.94 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 55.00 | 39.60 | 43.80 | 41.70 | % | 0.76 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 60.00 | 34.90 | 38.80 | 36.85 | % | 0.61 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 65.00 | 29.90 | 33.80 | 31.85 | % | 0.49 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 70.00 | 24.80 | 28.90 | 26.85 | % | 0.38 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 75.00 | 19.90 | 23.90 | 21.90 | % | 0.29 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 80.00 | 15.20 | 18.60 | 16.90 | % | 0.21 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 83.00 | 12.20 | 15.50 | 13.85 | % | 0.17 | 0 | 0 | 0.56 | 0.98 | 0.01 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 84.00 | 11.20 | 15.10 | 13.15 | % | 0.16 | 0 | 0 | 0.59 | 0.96 | 0.02 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 85.00 | 10.70 | 13.80 | 12.25 | % | 0.14 | 0 | 0 | 0.53 | 0.95 | 0.02 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 86.00 | 9.60 | 13.10 | 11.35 | % | 0.13 | 0 | 0 | 0.53 | 0.93 | 0.02 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 87.00 | 8.40 | 12.00 | 10.20 | % | 0.12 | 0 | 0 | 0.49 | 0.90 | 0.03 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 88.00 | 7.50 | 11.10 | 9.30 | % | 0.11 | 0 | 0 | 0.45 | 0.86 | 0.02 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 89.00 | 6.60 | 10.50 | 8.55 | % | 0.10 | 0 | 0 | 0.48 | 0.84 | 0.03 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 90.00 | 6.20 | 9.10 | 7.65 | % | 0.09 | 0 | 0 | 0.41 | 0.80 | 0.04 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 91.00 | 5.20 | 8.50 | 6.85 | % | 0.08 | 0 | 0 | 0.40 | 0.77 | 0.04 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 92.00 | 4.40 | 7.40 | 5.90 | % | 0.06 | 0 | 0 | 0.36 | 0.72 | 0.04 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 93.00 | 3.20 | 7.20 | 5.20 | % | 0.06 | 0 | 0 | 0.39 | 0.69 | 0.04 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 94.00 | 4.20 | 4.70 | 4.45 | % | 0.05 | 0 | 0 | 0.22 | 0.64 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 95.00 | 3.50 | 4.10 | 3.80 | % | 0.04 | 0 | 0 | 0.22 | 0.59 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 96.00 | 2.95 | 3.50 | 3.23 | % | 0.03 | 0 | 0 | 0.22 | 0.54 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 97.00 | 2.40 | 2.80 | 2.60 | 2.70 | % | 0.03 | 1 | 0 | 0.21 | 0.48 | 0.06 | -0.03 | 7/13/2026 | 7/13/2026 3:59:54 PM EST | |
| 98.00 | 1.90 | 2.45 | 2.18 | % | 0.02 | 0 | 0 | 0.21 | 0.43 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 99.00 | 1.50 | 2.05 | 1.78 | % | 0.02 | 0 | 0 | 0.21 | 0.37 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 100.00 | 1.20 | 1.70 | 1.45 | % | 0.01 | 0 | 0 | 0.21 | 0.32 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 101.00 | 0.90 | 1.40 | 1.15 | % | 0.01 | 0 | 0 | 0.21 | 0.27 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 102.00 | 0.15 | 1.15 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.17 | 0.23 | 0.04 | -0.02 | 7/10/2026 | 7/13/2026 3:59:54 PM EST |
| 103.00 | 0.50 | 1.95 | 1.23 | % | 0.01 | 0 | 0 | 0.21 | 0.20 | 0.04 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 104.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.27 | 0.16 | 0.03 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 105.00 | 0.30 | 1.30 | 0.80 | % | 0.01 | 0 | 0 | 0.23 | 0.13 | 0.03 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 106.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.02 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 107.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.02 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 108.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.02 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 109.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 83.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.53 | -0.02 | 0.01 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 84.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.51 | -0.04 | 0.02 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.02 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 86.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.02 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 87.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.03 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 88.00 | 0.55 | 2.70 | 1.63 | % | 0.02 | 0 | 0 | 0.35 | -0.14 | 0.02 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 89.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.43 | -0.16 | 0.03 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.20 | 0.60 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.26 | -0.20 | 0.04 | -0.02 | 7/9/2026 | 7/13/2026 3:59:54 PM EST |
| 91.00 | 0.95 | 1.95 | 1.45 | % | 0.02 | 0 | 0 | 0.27 | -0.23 | 0.04 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 92.00 | 0.15 | 1.60 | 0.88 | % | 0.01 | 0 | 0 | 0.18 | -0.28 | 0.04 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 93.00 | 1.35 | 1.85 | 1.60 | % | 0.02 | 0 | 0 | 0.23 | -0.31 | 0.04 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 94.00 | 1.65 | 2.15 | 1.90 | % | 0.02 | 0 | 0 | 0.22 | -0.36 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 95.00 | 2.00 | 2.55 | 2.28 | % | 0.02 | 0 | 0 | 0.22 | -0.41 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 96.00 | 2.40 | 2.85 | 2.63 | % | 0.03 | 0 | 0 | 0.21 | -0.46 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 97.00 | 2.90 | 3.40 | 3.15 | % | 0.03 | 0 | 0 | 0.21 | -0.52 | 0.06 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 98.00 | 3.40 | 4.00 | 3.70 | % | 0.04 | 0 | 0 | 0.21 | -0.57 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 99.00 | 4.10 | 4.60 | 4.35 | % | 0.04 | 0 | 0 | 0.21 | -0.63 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 100.00 | 4.70 | 5.30 | 5.00 | % | 0.05 | 0 | 0 | 0.20 | -0.68 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 101.00 | 4.30 | 7.50 | 5.90 | % | 0.06 | 0 | 0 | 0.35 | -0.73 | 0.05 | -0.03 | 7/13/2026 3:59:54 PM EST | |||
| 102.00 | 4.50 | 8.30 | 6.40 | % | 0.06 | 0 | 0 | 0.35 | -0.77 | 0.04 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 103.00 | 5.30 | 9.10 | 7.20 | % | 0.07 | 0 | 0 | 0.36 | -0.80 | 0.04 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 104.00 | 6.20 | 10.00 | 8.10 | % | 0.08 | 0 | 0 | 0.37 | -0.84 | 0.03 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 105.00 | 7.20 | 10.90 | 9.05 | % | 0.09 | 0 | 0 | 0.39 | -0.87 | 0.03 | -0.02 | 7/13/2026 3:59:54 PM EST | |||
| 106.00 | 8.20 | 11.80 | 10.00 | % | 0.09 | 0 | 0 | 0.39 | -0.90 | 0.02 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 107.00 | 9.00 | 12.80 | 10.90 | % | 0.10 | 0 | 0 | 0.41 | -0.92 | 0.02 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 108.00 | 10.40 | 13.70 | 12.05 | % | 0.11 | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 109.00 | 11.40 | 14.70 | 13.05 | % | 0.12 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 110.00 | 12.20 | 15.70 | 13.95 | % | 0.13 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 7/13/2026 3:59:54 PM EST | |||
| 115.00 | 17.00 | 20.60 | 18.80 | % | 0.16 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST | |||
| 120.00 | 21.70 | 25.90 | 23.80 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:54 PM EST |