Dark

Check out our Level2View

SO
The Southern Company
stock NYSE

At Close

Jul 15, 2026 3:59:49 PM EDT

94.56USD-1.459%(-1.40)3,297,558

90.35Bid 99.58Ask 9.23Spread

Pre-market

Jul 15, 2026 9:16:30 AM EDT

96.11USD+0.156%(+0.15)200

After-hours

Jul 15, 2026 4:11:30 PM EDT

94.60USD+0.042%(+0.04)808,563

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
478	8,277	1,019	5,662

SO Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

SO Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

SO Aug 21, 2026 Exp. - Max Pain @ $95.00

Puts

Calls

SO Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0.11	0%	7	0	02-13	SO260821C00125000
120.00 C	0.06	-82.86%	6	11	05-07	SO260821C00120000
115.00 C	0.05	-75.00%	4	25	06-09	SO260821C00115000
110.00 C	0.13	-56.67%	158	421	07-08	SO260821C00110000
105.00 C	0.25	-34.21%	29	1,128	07-14	SO260821C00105000
100.00 C	0.96	-23.20%	43	1,922	07-14	SO260821C00100000
97.50 C	1.80	-20.00%	179	1,568	07-14	SO260821C00097500
95.00 C	3.17	-9.43%	99	3,202	07-14	SO260821C00095000
92.50 C	5.30	-29.71%	2	204	07-13	SO260821C00092500
90.00 C	7.61	+5.69%	1	89	07-13	SO260821C00090000
87.50 C	9.90	-2.75%	15	20	07-06	SO260821C00087500
85.00 C	11.73	-8.36%	26	65	07-13	SO260821C00085000
82.50 C	15.00	+19.52%	6	10	07-06	SO260821C00082500
80.00 C	12.80	-10.24%	10	12	05-29	SO260821C00080000
77.50 C	20.65	+19.02%	2	26	03-18	SO260821C00077500
75.00 C	21.90	+9.01%	2	10	06-26	SO260821C00075000
70.00 C	26.65	+21.97%	1	12	07-13	SO260821C00070000
65.00 C	28.09	0%	3	3	05-12	SO260821C00065000
60.00 C	36.54	+1.50%	26	27	07-13	SO260821C00060000
55.00 C	0	0%	0			SO260821C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			SO260821P00125000
120.00 P	0	0%	0			SO260821P00120000
115.00 P	0	0%	0			SO260821P00115000
110.00 P	0	0%	0			SO260821P00110000
105.00 P	8.15	-1.81%	1	2	06-29	SO260821P00105000
100.00 P	4.90	+36.11%	1	8	07-13	SO260821P00100000
97.50 P	3.60	+12.15%	60	442	07-14	SO260821P00097500
95.00 P	2.10	+5.00%	16	567	07-14	SO260821P00095000
92.50 P	1.44	+15.20%	96	1,549	07-14	SO260821P00092500
90.00 P	0.80	-5.88%	34	2,920	07-14	SO260821P00090000
87.50 P	0.50	-9.09%	77	292	07-14	SO260821P00087500
85.00 P	0.30	-14.29%	6	481	07-14	SO260821P00085000
82.50 P	0.20	-39.39%	14	178	07-14	SO260821P00082500
80.00 P	0.15	-57.14%	6	34	07-14	SO260821P00080000
77.50 P	0.10	-85.51%	1	36	07-14	SO260821P00077500
75.00 P	0.18	-21.74%	1	56	06-29	SO260821P00075000
70.00 P	0.28	-6.67%	33	94	05-20	SO260821P00070000
65.00 P	0.61	+45.24%	11	5	04-21	SO260821P00065000
60.00 P	0.20	0%	11	11	01-22	SO260821P00060000
55.00 P	0.08	-73.33%	6	6	06-25	SO260821P00055000

Share