Dark

Check out our API

SO
The Southern Company
stock NYSE

Market Open

Jul 15, 2026 1:40:07 PM EDT

95.18USD-0.813%(-0.78)1,248,267

95.12Bid 95.16Ask 0.04Spread

Pre-market

Jul 15, 2026 9:16:30 AM EDT

96.11USD+0.156%(+0.15)200

After-hours

Jul 14, 2026 4:23:30 PM EDT

95.96USD+0.016%(+0.02)0

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,255	6,922	126	10,061

SO Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

SO Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

SO Jan 15, 2027 Exp. - Max Pain @ $87.50

Puts

Calls

SO Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0.46	+820.00%	5	1,203	05-22	SO270115C00140000
135.00 C	0.27	+3.85%	20	15	03-14	SO270115C00135000
130.00 C	1.21	+19.80%	1	6	06-01	SO270115C00130000
125.00 C	0.20	-37.50%	2	607	07-14	SO270115C00125000
120.00 C	0.35	-67.59%	8	171	07-13	SO270115C00120000
115.00 C	0.65	-8.45%	9	218	07-13	SO270115C00115000
110.00 C	1.30	0.00%	3	640	07-14	SO270115C00110000
105.00 C	2.20	-4.35%	5	1,803	07-10	SO270115C00105000
100.00 C	4.10	+5.13%	1	1,325	07-14	SO270115C00100000
97.50 C	4.70	+0.86%	4	934	07-10	SO270115C00097500
95.00 C	6.39	+10.17%	5	519	07-14	SO270115C00095000
92.50 C	7.28	-15.35%	1	331	07-01	SO270115C00092500
90.00 C	10.03	+0.30%	5	419	07-14	SO270115C00090000
87.50 C	11.87	+41.31%	15	474	06-26	SO270115C00087500
85.00 C	10.80	+6.93%	6	111	06-03	SO270115C00085000
82.50 C	15.50	-3.13%	2	329	07-09	SO270115C00082500
80.00 C	17.34	-3.67%	15	727	07-10	SO270115C00080000
77.50 C	20.00	+0.10%	1	61	07-09	SO270115C00077500
75.00 C	16.00	-29.55%	1	88	06-01	SO270115C00075000
72.50 C	20.50	-16.67%	1	2	06-08	SO270115C00072500
70.00 C	27.50	-0.36%	5	103	07-02	SO270115C00070000
65.00 C	28.85	+57.65%	3	10	05-15	SO270115C00065000
60.00 C	31.65	-8.76%	1	37	11-07	SO270115C00060000
55.00 C	35.00	+19.13%	1	31	02-20	SO270115C00055000
50.00 C	44.09	-2.02%	3	3	08-18	SO270115C00050000
47.50 C	46.55	+3.95%	2	2	07-28	SO270115C00047500
45.00 C	50.00	+7.99%	4	4	08-06	SO270115C00045000
42.50 C	47.10	-10.29%	4	4	11-21	SO270115C00042500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	0	0%	0			SO270115P00140000
135.00 P	0	0%	0			SO270115P00135000
130.00 P	0	0%	0			SO270115P00130000
125.00 P	0	0%	0			SO270115P00125000
120.00 P	0	0%	0			SO270115P00120000
115.00 P	24.12	0%	8	0	06-08	SO270115P00115000
110.00 P	0	0%	0			SO270115P00110000
105.00 P	20.10	+81.08%	2	2	12-17	SO270115P00105000
100.00 P	6.80	-2.86%	1	41	07-02	SO270115P00100000
97.50 P	6.20	+21.57%	1	83	07-10	SO270115P00097500
95.00 P	4.80	-4.00%	2	242	07-13	SO270115P00095000
92.50 P	4.00	+17.65%	2	414	07-10	SO270115P00092500
90.00 P	3.00	-9.09%	2	425	07-13	SO270115P00090000
87.50 P	2.60	+18.18%	2	563	07-10	SO270115P00087500
85.00 P	2.15	+19.44%	2	591	07-10	SO270115P00085000
82.50 P	1.60	+10.34%	2	500	07-13	SO270115P00082500
80.00 P	1.15	-14.81%	13	741	07-07	SO270115P00080000
77.50 P	1.05	+10.53%	353	425	07-13	SO270115P00077500
75.00 P	0.85	-5.56%	1	113	07-13	SO270115P00075000
72.50 P	0.70	-23.08%	1	186	07-13	SO270115P00072500
70.00 P	0.68	+28.30%	3,484	4,834	07-09	SO270115P00070000
65.00 P	0.40	-50.00%	13	193	07-08	SO270115P00065000
60.00 P	0.30	-50.00%	1	309	06-22	SO270115P00060000
55.00 P	0.15	-50.00%	1	83	07-02	SO270115P00055000
50.00 P	0.27	-3.57%	4	351	05-06	SO270115P00050000
47.50 P	1.00	0.00%	2	4	01-13	SO270115P00047500
45.00 P	0.15	-50.00%	10	40	01-20	SO270115P00045000
42.50 P	0.49	+22.50%	3	47	02-18	SO270115P00042500

Share