Dark

Check out our Level2View

SO
The Southern Company
stock NYSE

At Close

Aug 28, 2026 3:59:57 PM EDT

88.23USD-0.921%(-0.82)6,346,498

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:29:30 AM EDT

89.21USD+0.180%(+0.16)1,545

After-hours

Aug 28, 2026 4:10:30 PM EDT

88.25USD+0.023%(+0.02)3

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,343	1,625	231	572

SO Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

SO Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

SO Jan 21, 2028 Exp. - Max Pain @ $80.00

Puts

Calls

SO Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 C	0.45	0.00%	1	115	08-06	SO280121C00145000
140.00 C	0.80	+60.00%	1	106	07-13	SO280121C00140000
135.00 C	1.26	+26.00%	6	48	10-17	SO280121C00135000
130.00 C	2.58	+69.74%	1	5	01-12	SO280121C00130000
125.00 C	1.00	-16.67%	1	28	08-10	SO280121C00125000
120.00 C	1.40	-51.72%	1	77	08-20	SO280121C00120000
115.00 C	1.50	-21.05%	2	49	08-24	SO280121C00115000
110.00 C	3.02	-2.58%	1	56	08-18	SO280121C00110000
105.00 C	3.00	-32.43%	2	173	08-27	SO280121C00105000
100.00 C	4.70	-15.62%	10	239	08-21	SO280121C00100000
97.50 C	5.10	-7.27%	1	99	08-27	SO280121C00097500
95.00 C	6.20	-9.75%	27	293	08-27	SO280121C00095000
92.50 C	8.77	+0.23%	7	169	08-20	SO280121C00092500
90.00 C	7.97	-6.24%	2	168	08-27	SO280121C00090000
87.50 C	12.50	+7.76%	12	101	08-14	SO280121C00087500
85.00 C	13.75	+1.25%	428	549	08-14	SO280121C00085000
82.50 C	13.00	-15.58%	95	268	08-27	SO280121C00082500
80.00 C	14.50	-9.38%	14	121	08-27	SO280121C00080000
77.50 C	18.92	+19.75%	12	30	08-14	SO280121C00077500
75.00 C	20.90	+4.97%	1	84	08-13	SO280121C00075000
70.00 C	21.40	-6.59%	5	144	08-27	SO280121C00070000
65.00 C	27.40	+0.37%	3	15	08-21	SO280121C00065000
60.00 C	37.90	+26.00%	1	13	04-08	SO280121C00060000
55.00 C	0	0%	0			SO280121C00055000
50.00 C	35.46	-12.01%	32	16	12-12	SO280121C00050000
47.50 C	43.90	+0.23%	1	1	11-11	SO280121C00047500
45.00 C	51.90	+20.11%	1	1	02-20	SO280121C00045000
42.50 C	45.15	0%	2	0	12-31	SO280121C00042500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
145.00 P	0	0%	0			SO280121P00145000
140.00 P	0	0%	0			SO280121P00140000
135.00 P	0	0%	0			SO280121P00135000
130.00 P	0	0%	0			SO280121P00130000
125.00 P	36.50	0%	1	1	08-27	SO280121P00125000
120.00 P	0	0%	0			SO280121P00120000
115.00 P	26.28	+3.46%	7	7	08-27	SO280121P00115000
110.00 P	21.73	+31.94%	8	13	08-27	SO280121P00110000
105.00 P	15.60	0%	1	1	07-21	SO280121P00105000
100.00 P	12.80	+8.29%	3	66	08-04	SO280121P00100000
97.50 P	11.45	+12.25%	4	36	08-11	SO280121P00097500
95.00 P	10.00	+0.50%	2	35	08-27	SO280121P00095000
92.50 P	8.22	+12.30%	1	9	08-14	SO280121P00092500
90.00 P	7.60	+15.15%	19	63	08-24	SO280121P00090000
87.50 P	6.61	+2.80%	4	43	08-24	SO280121P00087500
85.00 P	6.31	+16.85%	36	51	08-27	SO280121P00085000
82.50 P	5.25	-28.08%	1	41	03-12	SO280121P00082500
80.00 P	3.80	-9.52%	3	33	08-14	SO280121P00080000
77.50 P	5.05	-19.84%	1	3	02-06	SO280121P00077500
75.00 P	2.70	-37.35%	3	15	08-14	SO280121P00075000
70.00 P	2.50	+1.63%	2	45	08-03	SO280121P00070000
65.00 P	1.75	-10.26%	2	39	08-26	SO280121P00065000
60.00 P	1.36	+12.40%	5	84	08-27	SO280121P00060000
55.00 P	0.95	-5.00%	1	58	08-27	SO280121P00055000
50.00 P	0.82	+9.33%	3	13	08-14	SO280121P00050000
47.50 P	1.00	0%	2	2	11-04	SO280121P00047500
45.00 P	0.53	-47.00%	1	36	08-14	SO280121P00045000
42.50 P	0.45	-13.46%	5	109	07-27	SO280121P00042500

Share