Home Options SOChain

SO

Southern Company (The)Close $92.07EOD only

Max Pain

$94.00

Next expiry Aug 21, 2026

Expected Move

±$1.20

1.3% from close

Price Gap

+1.93

Distance to max pain

IV Rank

Low premium

P/C OI

0.79

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects SO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

SO Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	42.15	41.70	44.20	0.00	1	1	397.7%	0.970	0.0021	-0.386	0.006	0.004
55.00	37.12	36.80	39.20	0.00	2	2	349.8%	0.963	0.0028	-0.401	0.007	0.004
60.00	32.36	32.00	32.80	0.31	2	6	239.1%	0.981	0.0023	-0.158	0.004	0.005
65.00	27.40	26.40	27.70	-0.70	2	0	231.4%	0.961	0.0043	-0.277	0.007	0.005
70.00	22.40	21.30	22.90	-0.49	2	0	111.7%	0.997	0.0009	-0.022	0.001	0.006
75.00	17.43	17.00	17.70	-0.46	4	0	125.8%	0.968	0.0068	-0.133	0.006	0.006
77.50	14.93	14.50	15.20	-0.77	2	0	109.4%	0.963	0.0088	-0.131	0.007	0.006
80.00	12.43	12.00	12.80	-0.46	2	0	96.9%	0.950	0.0127	-0.147	0.009	0.006
82.50	10.30	8.60	11.70	0.00	30	0	94.5%	0.908	0.0209	-0.226	0.014	0.006
85.00	7.31	7.00	9.20	0.00	1	1	94.2%	0.837	0.0313	-0.331	0.021	0.006
86.00	6.50	5.30	7.60	0.00	0	0	59.3%	0.904	0.0345	-0.150	0.014	0.006
87.00	5.70	4.30	7.20	0.00	515	0	64.6%	0.842	0.0448	-0.225	0.020	0.006
87.50	5.80	3.80	6.70	0.00	100	0	60.5%	0.832	0.0497	-0.220	0.021	0.006
88.00	4.50	3.20	5.70	0.00	75	0	87.0%	0.731	0.0454	-0.406	0.028	0.005
89.00	3.93	2.35	4.60	0.00	0	0	74.1%	0.707	0.0556	-0.362	0.029	0.005
90.00	2.40	2.15	2.80	0.00	4	5	40.8%	0.740	0.0953	-0.192	0.027	0.005
91.00	1.50	1.30	1.70	-0.40	2	0	28.3%	0.685	0.1503	-0.147	0.030	0.005
92.00	0.87	0.45	1.00	0.01	17	84	25.1%	0.524	0.1901	-0.145	0.033	0.004
92.50	0.50	0.30	0.75	-0.19	5	463	24.7%	0.428	0.1907	-0.139	0.033	0.003
93.00	0.35	0.15	0.50	-0.15	29	434	23.0%	0.325	0.1874	-0.119	0.030	0.002
94.00	0.15	0.00	0.45	-0.09	24	374	30.1%	0.232	0.1213	-0.130	0.025	0.002
95.00	0.10	0.00	0.10	0.00	41	1,344	22.9%	0.069	0.0695	-0.043	0.011	0.001
96.00	0.05	0.00	0.05	0.03	5	2,574	24.2%	0.030	0.0339	-0.023	0.006	0.000
97.00	0.18	0.00	0.40	0.00	2	47	49.4%	0.128	0.0508	-0.146	0.018	0.001
97.50	0.10	0.00	0.10	0.03	1	1,715	35.9%	0.042	0.0297	-0.045	0.007	0.000
98.00	0.08	0.00	0.05	0.00	3	83	33.6%	0.022	0.0184	-0.024	0.004	0.000
99.00	0.05	0.00	1.15	0.00	3	1,411	69.2%	0.132	0.0369	-0.207	0.018	0.001
100.00	0.02	0.00	0.05	-0.06	33	2,437	42.2%	0.017	0.0117	-0.024	0.003	0.000
101.00	0.61	0.00	0.75	0.00	1	2,537	71.5%	0.082	0.0254	-0.152	0.013	0.001
102.00	0.08	0.00	2.15	-0.52	1	272	107.5%	0.159	0.0270	-0.364	0.020	0.001
103.00	0.55	0.00	0.10	0.00	84	95	54.3%	0.012	0.0070	-0.024	0.003	0.000
105.00	0.01	0.00	0.05	0.00	4	1,011	56.3%	0.005	0.0033	-0.012	0.001	0.000
110.00	0.10	0.00	0.20	0.00	1	421	88.9%	0.015	0.0052	-0.048	0.003	0.000
115.00	0.05	0.00	0.10	0.00	2	31	96.1%	0.006	0.0022	-0.023	0.001	0.000
120.00	0.06	0.00	0.40	0.00	6	11	138.3%	0.020	0.0042	-0.094	0.004	0.000
125.00	0.11	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.01	0.00	0.05	0.00	2	7	193.8%	-0.001	0.0003	-0.011	0.000	-0.000
60.00	0.06	0.00	0.20	0.00	4	15	195.3%	-0.006	0.0011	-0.047	0.001	-0.000
65.00	0.06	0.00	0.10	0.00	2	16	147.7%	-0.004	0.0009	-0.023	0.001	-0.000
70.00	0.08	0.00	0.10	0.00	2	94	119.5%	-0.005	0.0014	-0.023	0.001	-0.000
75.00	0.28	0.00	0.10	0.00	1	55	92.6%	-0.006	0.0023	-0.023	0.002	-0.000
77.50	0.10	0.00	0.10	0.00	1	37	79.7%	-0.008	0.0032	-0.023	0.002	-0.000
80.00	0.05	0.00	0.10	0.00	5	30	66.8%	-0.009	0.0045	-0.023	0.002	-0.000
82.50	0.20	0.00	0.10	0.00	1	183	54.3%	-0.012	0.0068	-0.023	0.003	-0.000
83.00	0.15	0.00	0.30	0.00	0	13	63.7%	-0.034	0.0140	-0.066	0.006	-0.000
84.00	0.05	0.00	0.10	0.00	2	21	52.9%	-0.026	0.0137	-0.044	0.005	-0.000
85.00	0.03	0.00	0.05	0.00	10	591	41.4%	-0.016	0.0113	-0.022	0.003	-0.000
86.00	0.11	0.00	0.10	0.00	1	3	41.8%	-0.034	0.0215	-0.043	0.006	-0.000
87.00	0.04	0.00	0.10	-0.01	13	97	36.1%	-0.040	0.0283	-0.042	0.007	-0.000
87.50	0.05	0.00	0.05	0.00	16	323	28.7%	-0.024	0.0233	-0.022	0.005	-0.000
88.00	0.25	0.00	0.30	0.00	3	66	41.4%	-0.109	0.0540	-0.106	0.016	-0.001
89.00	0.06	0.00	0.45	0.00	31	158	40.1%	-0.168	0.0751	-0.138	0.021	-0.001
90.00	0.10	0.05	0.20	0.00	21	3,294	22.9%	-0.130	0.1111	-0.066	0.018	-0.001
91.00	0.25	0.10	0.40	0.00	38	633	21.6%	-0.266	0.1819	-0.096	0.027	-0.002
92.00	0.54	0.20	0.75	0.04	30	2,894	20.4%	-0.472	0.2336	-0.108	0.033	-0.004
92.50	0.80	0.50	1.05	0.05	4	1,390	21.2%	-0.585	0.2204	-0.108	0.033	-0.005
93.00	1.02	0.75	1.30	-0.70	3	40	19.2%	-0.708	0.2139	-0.084	0.029	-0.005
94.00	1.73	1.60	2.35	-0.22	12	68	29.2%	-0.776	0.1230	-0.113	0.025	-0.006
95.00	2.63	2.35	3.10	0.08	4	866	26.6%	-0.899	0.0799	-0.055	0.015	-0.007
96.00	4.69	3.30	4.40	0.00	1	24	45.6%	-0.837	0.0647	-0.146	0.021	-0.007
97.00	4.98	3.40	5.20	0.00	1	21	43.6%	-0.902	0.0476	-0.095	0.014	-0.007
97.50	5.93	4.00	5.60	0.00	6	69	40.9%	-0.935	0.0370	-0.061	0.011	-0.008
99.00	8.06	5.40	7.80	0.00	2	0	80.6%	-0.829	0.0377	-0.275	0.021	-0.007
100.00	3.20	6.40	8.40	0.00	1	3	70.6%	-0.895	0.0309	-0.168	0.015	-0.007
102.00	8.72	8.40	10.10	0.00	0	0	63.3%	-0.960	0.0163	-0.064	0.007	-0.008
105.00	8.15	11.40	13.50	0.00	1	0	102.9%	-0.913	0.0185	-0.216	0.013	-0.008

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.