Dark

Check out our API

SO
The Southern Company
stock NYSE

At Close

Jul 3, 2025 12:59:57 PM EDT

91.60USD+0.488%(+0.45)3,467,233

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2025 8:24:30 AM EDT

92.30USD+1.262%(+1.15)0

After-hours

Jul 3, 2025 4:18:30 PM EDT

90.22USD-1.500%(-1.37)100

OverviewOption ChainHistoricalExchangesShortsMore

Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027

ITM/OTM for Jul 11, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
307	1,055	16	222

SO Jul 11, 2025 Exp. - Volume by Strike

Puts

Calls

SO Jul 11, 2025 Exp. - Open Interest by Strike

Puts

Calls

SO Jul 11, 2025 Exp. - Max Pain @ $90.00

Puts

Calls

SO Jul 11, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
120 C	0	0%	0			SO250711C00120000
115 C	0	0%	0			SO250711C00115000
110 C	0	0%	0			SO250711C00110000
105 C	0	0%	0			SO250711C00105000
102 C	0	0%	0			SO250711C00102000
101 C	0	0%	0			SO250711C00101000
100 C	0.10	-75.00%	6	4	06-13	SO250711C00100000
99 C	0	0%	0			SO250711C00099000
98 C	0	0%	0			SO250711C00098000
97 C	0.63	-11.27%	2	1	06-13	SO250711C00097000
96 C	0.07	0%	54	54	07-01	SO250711C00096000
95 C	0.07	-75.86%	34	35	06-30	SO250711C00095000
94 C	0.15	-50.00%	65	805	07-02	SO250711C00094000
93 C	0.30	-57.14%	34	92	07-02	SO250711C00093000
92 C	0.70	-40.17%	28	64	07-02	SO250711C00092000
91 C	1.10	-37.85%	33	127	07-02	SO250711C00091000
90 C	2.50	+21.95%	2	163	07-01	SO250711C00090000
89 C	2.83	-19.37%	6	3	07-02	SO250711C00089000
88 C	3.25	+14.84%	4	1	06-27	SO250711C00088000
87 C	3.04	-15.08%	1	1	06-05	SO250711C00087000
86 C	0	0%	0			SO250711C00086000
85 C	5.80	+9.43%	3	1	06-03	SO250711C00085000
84 C	6.90	+3.45%	1	3	06-24	SO250711C00084000
83 C	7.89	+4.09%	1	3	06-24	SO250711C00083000
82 C	7.56	-8.92%	2	1	06-05	SO250711C00082000
81 C	8.43	-8.17%	2	1	06-05	SO250711C00081000
80 C	0	0%	0			SO250711C00080000
79 C	0	0%	0			SO250711C00079000
78 C	11.26	0%	2	1	06-05	SO250711C00078000
77 C	12.21	-3.86%	2	2	06-05	SO250711C00077000
76 C	0	0%	0			SO250711C00076000
75 C	0	0%	0			SO250711C00075000
70 C	0	0%	0			SO250711C00070000
65 C	0	0%	0			SO250711C00065000
60 C	0	0%	0			SO250711C00060000
55 C	0	0%	0			SO250711C00055000
50 C	0	0%	0			SO250711C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
120 P	0	0%	0			SO250711P00120000
115 P	0	0%	0			SO250711P00115000
110 P	0	0%	0			SO250711P00110000
105 P	0	0%	0			SO250711P00105000
102 P	0	0%	0			SO250711P00102000
101 P	0	0%	0			SO250711P00101000
100 P	0	0%	0			SO250711P00100000
99 P	0	0%	0			SO250711P00099000
98 P	0	0%	0			SO250711P00098000
97 P	0	0%	0			SO250711P00097000
96 P	0	0%	0			SO250711P00096000
95 P	0	0%	0			SO250711P00095000
94 P	0	0%	0			SO250711P00094000
93 P	4.23	+20.17%	1	1	06-04	SO250711P00093000
92 P	1.25	+4.17%	15	15	07-02	SO250711P00092000
91 P	0.95	+72.73%	25	30	07-02	SO250711P00091000
90 P	0.45	+12.50%	7	11	07-02	SO250711P00090000
89 P	0.28	+40.00%	1	38	07-02	SO250711P00089000
88 P	0.16	-70.91%	1	21	07-02	SO250711P00088000
87 P	0.07	-30.00%	3	23	07-02	SO250711P00087000
86 P	0.05	0.00%	10	27	07-02	SO250711P00086000
85 P	0.40	-20.00%	20	25	06-13	SO250711P00085000
84 P	0.46	0%	1	1	06-09	SO250711P00084000
83 P	0.30	-28.57%	40	42	06-10	SO250711P00083000
82 P	0.04	-88.57%	1	2	06-27	SO250711P00082000
81 P	0	0%	0			SO250711P00081000
80 P	0	0%	0			SO250711P00080000
79 P	0	0%	0			SO250711P00079000
78 P	0	0%	0			SO250711P00078000
77 P	0	0%	0			SO250711P00077000
76 P	0.36	0%	1	1	07-02	SO250711P00076000
75 P	0.15	0%	1	1	07-02	SO250711P00075000
70 P	0	0%	0			SO250711P00070000
65 P	0	0%	0			SO250711P00065000
60 P	0	0%	0			SO250711P00060000
55 P	0	0%	0			SO250711P00055000
50 P	0	0%	0			SO250711P00050000

Share