Options Chain for SOUTHERN CO COM (SO) - $95.59 as of 2/20/2026 8:26:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.30 | 46.30 | 44.30 | % | 0.89 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 55.00 | 37.20 | 41.30 | 39.25 | % | 0.71 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 60.00 | 32.20 | 36.30 | 34.25 | % | 0.57 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 65.00 | 27.20 | 30.50 | 28.85 | % | 0.44 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 70.00 | 22.20 | 25.50 | 23.85 | % | 0.34 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 74.00 | 18.20 | 22.20 | 20.20 | % | 0.27 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 75.00 | 17.30 | 21.30 | 19.30 | % | 0.26 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 76.00 | 16.30 | 20.30 | 18.30 | % | 0.24 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 77.00 | 15.80 | 19.00 | 17.40 | % | 0.23 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 78.00 | 14.20 | 17.50 | 15.85 | % | 0.20 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 79.00 | 13.80 | 17.20 | 15.50 | % | 0.20 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 80.00 | 12.80 | 16.20 | 14.50 | % | 0.18 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 81.00 | 11.60 | 14.80 | 13.20 | % | 0.16 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 82.00 | 10.40 | 13.60 | 12.00 | % | 0.15 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 83.00 | 9.30 | 12.50 | 10.90 | % | 0.13 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 84.00 | 8.40 | 11.50 | 9.95 | % | 0.12 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 85.00 | 7.30 | 10.50 | 8.90 | % | 0.10 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 86.00 | 6.30 | 9.50 | 7.90 | 8.23 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 87.00 | 5.50 | 8.60 | 7.05 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.79 | 0.99 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 88.00 | 4.80 | 7.60 | 6.20 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 89.00 | 4.00 | 6.60 | 5.30 | 4.79 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | 0.97 | 0.02 | -0.02 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 3.00 | 5.30 | 4.15 | 4.50 | -0.55 | -10.90% | 0.05 | 3 | 10 | 0.52 | 0.94 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 91.00 | 3.00 | 4.30 | 3.65 | 3.50 | -0.75 | -17.65% | 0.04 | 10 | 12 | 0.45 | 0.87 | 0.07 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 92.00 | 1.80 | 3.50 | 2.65 | 2.90 | -0.50 | -14.71% | 0.03 | 6 | 2,171 | 0.43 | 0.81 | 0.10 | -0.06 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 93.00 | 1.20 | 2.25 | 1.73 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.30 | 0.70 | 0.14 | -0.07 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 94.00 | 0.95 | 1.35 | 1.15 | 1.27 | -0.33 | -20.63% | 0.01 | 126 | 157 | 0.17 | 0.56 | 0.16 | -0.07 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.59 | -47.59% | 0.01 | 261 | 277 | 0.18 | 0.39 | 0.16 | -0.07 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 96.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.37 | -46.84% | 0.00 | 22 | 292 | 0.19 | 0.25 | 0.13 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 97.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.26 | -52.00% | 0.00 | 25 | 145 | 0.19 | 0.14 | 0.09 | -0.04 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 98.00 | 0.00 | 0.40 | 0.20 | 0.23 | -0.02 | -8.00% | 0.00 | 16 | 19 | 0.31 | 0.07 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 99.00 | 0.00 | 2.20 | 1.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.03 | 0.02 | -0.01 | 2/17/2026 | 2/20/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 102.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 103.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 104.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.80 | 0.90 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 76.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 77.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 78.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 79.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 1.05 | 0.53 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 1.40 | 0.70 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.39 | -0.01 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | -0.01 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.37 | -0.03 | 0.02 | -0.02 | 2/19/2026 | 2/20/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 24 | 105 | 0.28 | -0.06 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 91.00 | 0.10 | 1.25 | 0.68 | 0.20 | -0.06 | -23.08% | 0.01 | 29 | 32 | 0.21 | -0.13 | 0.07 | -0.05 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 92.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.13 | -28.89% | 0.00 | 14 | 4 | 0.21 | -0.19 | 0.10 | -0.06 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 93.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.05 | +11.12% | 0.00 | 23 | 90 | 0.19 | -0.30 | 0.14 | -0.07 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 94.00 | 0.75 | 0.95 | 0.85 | 0.90 | +0.20 | +28.58% | 0.01 | 64 | 34 | 0.19 | -0.44 | 0.16 | -0.07 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 95.00 | 1.25 | 1.55 | 1.40 | 1.40 | +0.35 | +33.34% | 0.01 | 258 | 43 | 0.20 | -0.61 | 0.16 | -0.07 | 2/20/2026 | 2/20/2026 4:00:04 PM EST |
| 96.00 | 1.25 | 2.55 | 1.90 | % | 0.02 | 0 | 0 | 0.29 | -0.75 | 0.13 | -0.05 | 2/20/2026 4:00:04 PM EST | |||
| 97.00 | 1.75 | 3.60 | 2.68 | % | 0.03 | 0 | 0 | 0.36 | -0.86 | 0.09 | -0.04 | 2/20/2026 4:00:04 PM EST | |||
| 98.00 | 2.10 | 4.50 | 3.30 | % | 0.03 | 0 | 0 | 0.40 | -0.93 | 0.05 | -0.02 | 2/20/2026 4:00:04 PM EST | |||
| 99.00 | 3.30 | 5.70 | 4.50 | % | 0.05 | 0 | 0 | 0.50 | -0.97 | 0.02 | -0.01 | 2/20/2026 4:00:04 PM EST | |||
| 100.00 | 4.50 | 6.60 | 5.55 | % | 0.06 | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 101.00 | 4.80 | 8.80 | 6.80 | % | 0.07 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 102.00 | 5.80 | 9.90 | 7.85 | % | 0.08 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 103.00 | 6.80 | 10.80 | 8.80 | % | 0.09 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 104.00 | 7.80 | 11.60 | 9.70 | % | 0.09 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 105.00 | 8.80 | 12.90 | 10.85 | % | 0.10 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 110.00 | 13.80 | 17.90 | 15.85 | % | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 115.00 | 18.80 | 22.90 | 20.85 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST | |||
| 120.00 | 23.80 | 27.90 | 25.85 | % | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:04 PM EST |