Options Chain for SOUTHERN CO COM (SO) - $94.75 as of 5/20/2026 8:14:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.20 | 51.10 | 49.15 | % | 1.09 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 47.50 | 44.70 | 48.60 | 46.65 | % | 0.98 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 50.00 | 42.30 | 46.20 | 44.25 | % | 0.89 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 55.00 | 37.30 | 41.20 | 39.25 | % | 0.71 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 60.00 | 32.40 | 36.30 | 34.35 | % | 0.57 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 65.00 | 27.50 | 31.50 | 29.50 | % | 0.45 | 0 | 2 | 0.68 | 0.99 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 70.00 | 22.90 | 26.60 | 24.75 | 24.00 | 0.00 | 0.00% | 0.35 | 0 | 46 | 0.58 | 0.98 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 75.00 | 18.10 | 21.80 | 19.95 | 23.30 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.49 | 0.93 | 0.01 | -0.01 | 4/6/2026 | 5/20/2026 3:59:37 PM EST |
| 77.50 | 15.60 | 19.50 | 17.55 | % | 0.23 | 0 | 10 | 0.46 | 0.92 | 0.01 | -0.01 | 5/20/2026 3:59:37 PM EST | |||
| 80.00 | 14.00 | 17.20 | 15.60 | % | 0.20 | 0 | 7 | 0.43 | 0.87 | 0.01 | -0.01 | 5/20/2026 3:59:37 PM EST | |||
| 82.50 | 11.20 | 14.70 | 12.95 | 11.24 | 0.00 | 0.00% | 0.16 | 0 | 112 | 0.37 | 0.84 | 0.02 | -0.01 | 5/11/2026 | 5/20/2026 3:59:37 PM EST |
| 85.00 | 9.30 | 12.30 | 10.80 | 9.88 | 0.00 | 0.00% | 0.13 | 0 | 146 | 0.23 | 0.79 | 0.02 | -0.02 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 87.50 | 7.40 | 10.30 | 8.85 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.23 | 0.73 | 0.03 | -0.02 | 4/15/2026 | 5/20/2026 3:59:37 PM EST |
| 90.00 | 5.80 | 8.30 | 7.05 | 7.60 | 0.00 | 0.00% | 0.08 | 0 | 216 | 0.22 | 0.66 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 92.50 | 5.10 | 5.40 | 5.25 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.21 | 0.58 | 0.03 | -0.02 | 5/18/2026 | 5/20/2026 3:59:37 PM EST |
| 95.00 | 3.80 | 4.00 | 3.90 | 4.10 | -0.40 | -8.89% | 0.04 | 2,021 | 329 | 0.20 | 0.49 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 97.50 | 2.60 | 3.20 | 2.90 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 536 | 0.20 | 0.40 | 0.04 | -0.02 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 100.00 | 1.80 | 2.25 | 2.03 | 2.10 | -0.17 | -7.49% | 0.02 | 208 | 3,016 | 0.19 | 0.32 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 105.00 | 0.75 | 1.20 | 0.98 | 1.06 | -0.09 | -7.83% | 0.01 | 216 | 353 | 0.19 | 0.17 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 110.00 | 0.20 | 0.80 | 0.50 | 0.50 | -0.10 | -16.67% | 0.00 | 4 | 2,760 | 0.20 | 0.09 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.29 | 0.04 | 0.01 | 0.00 | 5/11/2026 | 5/20/2026 3:59:37 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.43 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 5/20/2026 3:59:37 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 130.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 4 | 0.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.54 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 0.49 | -0.01 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 32 | 0.64 | -0.01 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 70.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 1,625 | 0.57 | -0.02 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 75.00 | 0.25 | 1.00 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2,265 | 0.29 | -0.07 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 77.50 | 0.35 | 2.20 | 1.28 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.32 | -0.08 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 80.00 | 0.50 | 1.30 | 0.90 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1,992 | 0.26 | -0.13 | 0.01 | -0.01 | 4/29/2026 | 5/20/2026 3:59:37 PM EST |
| 82.50 | 0.70 | 1.30 | 1.00 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.23 | -0.16 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 85.00 | 1.35 | 1.70 | 1.53 | 1.30 | -0.10 | -7.15% | 0.02 | 8 | 1,431 | 0.23 | -0.21 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 87.50 | 1.85 | 2.20 | 2.03 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 558 | 0.22 | -0.27 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 90.00 | 2.50 | 2.85 | 2.68 | 2.70 | +0.25 | +10.21% | 0.03 | 6 | 219 | 0.21 | -0.34 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:37 PM EST |
| 92.50 | 3.30 | 3.80 | 3.55 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 298 | 0.20 | -0.42 | 0.03 | -0.02 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 95.00 | 4.40 | 4.90 | 4.65 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 474 | 0.20 | -0.51 | 0.04 | -0.02 | 5/19/2026 | 5/20/2026 3:59:37 PM EST |
| 97.50 | 5.80 | 6.40 | 6.10 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 421 | 0.19 | -0.60 | 0.04 | -0.02 | 5/1/2026 | 5/20/2026 3:59:37 PM EST |
| 100.00 | 6.60 | 9.00 | 7.80 | 6.66 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.19 | -0.69 | 0.03 | -0.02 | 5/5/2026 | 5/20/2026 3:59:37 PM EST |
| 105.00 | 10.50 | 13.20 | 11.85 | % | 0.11 | 0 | 1 | 0.29 | -0.83 | 0.03 | -0.01 | 5/20/2026 3:59:37 PM EST | |||
| 110.00 | 14.80 | 18.10 | 16.45 | % | 0.15 | 0 | 1 | 0.34 | -0.91 | 0.02 | -0.01 | 5/20/2026 3:59:37 PM EST | |||
| 115.00 | 19.30 | 23.10 | 21.20 | % | 0.18 | 0 | 0 | 0.39 | -0.96 | 0.01 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 120.00 | 24.30 | 28.20 | 26.25 | % | 0.22 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 125.00 | 29.30 | 33.20 | 31.25 | % | 0.25 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 130.00 | 34.30 | 38.20 | 36.25 | % | 0.28 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST | |||
| 135.00 | 39.30 | 43.20 | 41.25 | % | 0.31 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:37 PM EST |