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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
591	1,893	1,263	2,914

SO Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

SO Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

SO Dec 18, 2026 Exp. - Max Pain @ $95.00

Puts

Calls

SO Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0	0%	0			SO261218C00140000
135.00 C	0	0%	0			SO261218C00135000
130.00 C	1.02	+39.73%	1	1	06-01	SO261218C00130000
125.00 C	0.97	+70.18%	1	2	03-13	SO261218C00125000
120.00 C	0.28	-37.78%	3	18	07-13	SO261218C00120000
115.00 C	0.55	-8.33%	4	193	07-13	SO261218C00115000
110.00 C	1.00	0.00%	1	439	07-09	SO261218C00110000
105.00 C	2.00	+29.87%	75	234	07-13	SO261218C00105000
100.00 C	3.45	-6.76%	13	541	07-14	SO261218C00100000
97.50 C	4.90	-7.55%	2	127	07-14	SO261218C00097500
95.00 C	5.66	-10.73%	46	338	07-14	SO261218C00095000
92.50 C	5.75	-11.81%	1	60	06-17	SO261218C00092500
90.00 C	9.40	+1.08%	10	135	06-25	SO261218C00090000
87.50 C	8.66	+0.12%	118	207	06-08	SO261218C00087500
85.00 C	13.10	+8.26%	36	78	07-14	SO261218C00085000
82.50 C	13.45	+0.67%	1	12	06-17	SO261218C00082500
80.00 C	15.20	+1.60%	1	18	05-12	SO261218C00080000
77.50 C	21.45	+78.75%	2	12	03-18	SO261218C00077500
75.00 C	23.90	+23.20%	4	27	04-06	SO261218C00075000
70.00 C	25.00	+4.17%	5	35	06-15	SO261218C00070000
65.00 C	21.23	-23.69%	5	5	12-11	SO261218C00065000
60.00 C	36.88	+30.55%	1	2	05-01	SO261218C00060000
55.00 C	0	0%	0			SO261218C00055000
50.00 C	0	0%	0			SO261218C00050000
47.50 C	0	0%	0			SO261218C00047500
45.00 C	0	0%	0			SO261218C00045000
42.50 C	0	0%	0			SO261218C00042500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	0	0%	0			SO261218P00140000
135.00 P	0	0%	0			SO261218P00135000
130.00 P	0	0%	0			SO261218P00130000
125.00 P	0	0%	0			SO261218P00125000
120.00 P	25.60	-11.72%	1	1	02-20	SO261218P00120000
115.00 P	0	0%	0			SO261218P00115000
110.00 P	0	0%	0			SO261218P00110000
105.00 P	0	0%	0			SO261218P00105000
100.00 P	12.85	0%	3	3	02-09	SO261218P00100000
97.50 P	5.60	+3.70%	10	72	07-14	SO261218P00097500
95.00 P	4.30	-2.27%	1	1,187	07-13	SO261218P00095000
92.50 P	3.40	-2.86%	1	25	07-13	SO261218P00092500
90.00 P	2.65	+1.92%	30	56	07-14	SO261218P00090000
87.50 P	2.05	-12.77%	7	141	07-02	SO261218P00087500
85.00 P	1.75	+2.94%	3	242	07-14	SO261218P00085000
82.50 P	1.70	-41.38%	1	67	06-12	SO261218P00082500
80.00 P	1.20	+2.56%	1	18	07-01	SO261218P00080000
77.50 P	0.85	-51.43%	2	10	07-07	SO261218P00077500
75.00 P	0.83	+10.67%	3	133	07-14	SO261218P00075000
70.00 P	1.05	+5.00%	21	1,910	06-01	SO261218P00070000
65.00 P	0.41	-12.77%	35	40	06-16	SO261218P00065000
60.00 P	0.35	-72.44%	10	262	05-07	SO261218P00060000
55.00 P	0.40	-63.64%	10	10	01-15	SO261218P00055000
50.00 P	0	0%	0			SO261218P00050000
47.50 P	0	0%	0			SO261218P00047500
45.00 P	0	0%	0			SO261218P00045000
42.50 P	0	0%	0			SO261218P00042500

Share