Tour v528
SO
SOUTHERN CO
$85.46 -0.07%
$85.48 (+0.02%)🌙
as of 09/21 07:02 PM
(9/18 19:03) ◀
|
Monday, September 21, 2026 (7:02pm)
January 2026
|
▶
◀ 9/21 19:02

Option Volume

Detail
ℹ
Current (09/21) 3,122
Calls: 2,546 (82%)
Puts: 576 (18%)
Prior (09/18) 3,291
Calls: 2,399 (73%)
Puts: 892 (27%)
Current vs Prior -5.14%
Calls: +6.13% (Calls)
Puts: -35.43% (Puts)
Prior 7-Day Total 28,260
Calls: 15,984 (57%)
Puts: 12,276 (43%)
Prior 7-Day Average 4,037
Calls: 2,283 (57%)
Puts: 1,753 (43%)
Current vs Prior 7-Day Avg -22.67%
Calls: +11.50%
Puts: -67.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $378.5K
Calls: $251.7K (66%)
Puts: $126.9K (34%)
Prior (09/18) $544.1K
Calls: $337.7K (62%)
Puts: $206.4K (38%)
Current vs Prior -30.43%
Calls: -25.48%
Puts: -38.53%
Prior 7-Day Total $4.16M
Calls: $2.16M (52%)
Puts: $1.99M (48%)
Prior 7-Day Average $593.6K
Calls: $309.0K (52%)
Puts: $284.6K (48%)
Current vs Prior 7-Day Avg -36.23%
Calls: -18.55%
Puts: -55.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.23
Prior (09/18) 0.37
Current vs Prior -39.15%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -71.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 45,144
Calls: 34,083 (75%)
Puts: 11,061 (25%)
Prior (09/18) 44,223
Calls: 29,132 (66%)
Puts: 15,091 (34%)
Current vs Prior +2.08%
Prior 7-Day Total 351,988
Calls: 215,099 (61%)
Puts: 136,889 (39%)
Prior 7-Day Average 50,284
Calls: 30,728 (61%)
Puts: 19,555 (39%)
Current vs Prior 7-Day Avg -10.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.40% | 2.57%4.66% | 8.13%
Prior 2.54% | 3.48%2.05% | 4.91%
Current vs Prior -5.46% | -26.12%+127.59% | +65.59%
Prior 7-Day Avg 2.29% | 3.13%2.61% | 5.92%
Current vs 7-Day Avg +4.74% | -17.70%+78.36% | +37.27%
Prior 7-Day Eod 2.54% | 3.48%2.05% | 4.91%
Current vs 7-Day Eod -5.46% | -26.12%+127.59% | +65.59%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 52.05% | 19.57%
Calls: 64.10% | 13.79%
Puts: 40.00% | 25.36%
Prior 52.05% | 19.57%
Calls: 64.10% | 13.79%
Puts: 40.00% | 25.36%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 52.05% | 19.57%
Calls: 64.10% | 13.79%
Puts: 40.00% | 25.36%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($251.7K). Extreme bullish P/C ratio of 0.23 - heavy call buying (2,546 calls vs 576 puts). P/C ratio dropping 39% - sentiment shifting bullish. Call-heavy open interest (34,083 calls vs 11,061 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 23 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 214.7017.00$15.8514.5%21.00--
$75.00Oct 29.7012.10$10.9022.0%21.00--
$83.00Oct 21.653.50$2.5871.7%10.86--
$83.00Oct 92.853.30$3.0814.6%20.74--
$85.00Sep 250.601.10$0.8558.8%190.5911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Sep 2512.7015.80$14.2521.8%20.97--
$89.00Sep 252.803.90$3.3532.8%20.94--
$88.00Sep 252.202.95$2.5829.1%90.93--
$90.00Oct 23.806.30$5.0549.5%60.902.1K
$93.00Oct 95.909.40$7.6545.8%40.904

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 1.9K, top 371)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$88.00Oct 160.500.75$0.6339.7%3710.26--
$92.50Oct 160.000.15$0.08187.5%3550.05402
$87.00Sep 250.100.25$0.1883.3%2240.1854
$90.00Oct 160.150.30$0.2268.2%1270.121.1K
$87.50Oct 160.600.90$0.7540.0%890.30705
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.00Sep 250.000.15$0.08187.5%450.07329
$85.00Oct 161.151.45$1.3023.1%240.46--
$85.00Oct 90.851.15$1.0030.0%100.42--
$86.00Oct 91.351.80$1.5828.5%100.55--
$82.50Oct 160.450.70$0.5743.9%100.23296

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 19.8%, max 41.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Sep 25Oct 218.3%13.0%41.3%2111
$86.00Sep 25Oct 2323.9%20.8%15.1%45205
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$86.00Sep 25Oct 2323.9%20.8%15.1%1135
$84.00Sep 25Oct 220.7%19.3%7.6%975

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 1.33, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$86.00Oct 2$0.15$0.85$0.1556%5.67$85.15
$85.00$86.00Sep 25$0.30$0.70$0.3059%2.33$85.30
$86.00$87.00Oct 2$0.28$0.72$0.2839%2.57$86.28
$87.50$88.00Oct 16$0.12$0.38$0.1230%3.17$87.62
$89.00$90.00Oct 9$0.13$0.87$0.1319%6.69$89.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.00$86.00Sep 25$0.43$0.57$0.4382%1.33$86.57
$88.00$87.50Oct 16$0.15$0.35$0.1574%2.33$87.85
$87.00$86.00Oct 16$0.52$0.48$0.5265%0.92$86.48
$82.50$81.00Oct 16$0.19$1.31$0.1923%6.89$82.31
$85.00$84.00Sep 25$0.25$0.75$0.2542%3.00$84.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 1.17, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$93.00$95.00Oct 16$1.08$1.08$0.9278%1.17$94.08
$86.00$88.00Oct 23$0.92$0.92$1.0856%0.85$86.92
$86.00$87.00Sep 25$0.37$0.37$0.6362%0.59$86.37
$91.00$92.00Oct 16$0.15$0.15$0.8588%0.18$91.15
$90.00$91.00Oct 9$0.15$0.15$0.8587%0.18$90.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$83.00Oct 2$0.35$0.35$0.6566%0.54$83.65
$85.00$80.00Oct 30$1.31$1.31$3.6952%0.36$83.69
$84.00$83.00Sep 25$0.15$0.15$0.8577%0.18$83.85
$85.00$82.50Oct 16$0.73$0.73$1.7754%0.41$84.27
$85.00$84.00Sep 25$0.25$0.25$0.7558%0.33$84.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.15, cheapest $0.08)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Sep 25Oct 2$0.0818.3%13.0%
$86.00Sep 25Oct 2$0.2323.9%19.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Sep 25Oct 2$0.2018.3%13.0%
$86.00Sep 25Oct 2$0.0723.9%19.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 1.58% of stock, avg 3.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Sep 25$0.85$0.50$1.35$83.65$86.351.58%
$85.00Oct 2$0.93$0.70$1.63$83.37$86.631.91%
$86.00Sep 25$0.55$1.20$1.75$84.25$87.752.05%
$87.00Sep 25$0.18$1.63$1.81$85.19$88.812.12%
$86.00Oct 2$0.78$1.27$2.05$83.95$88.052.40%
$88.00Sep 25$0.05$2.58$2.63$85.37$90.633.08%
$83.00Oct 2$2.58$0.30$2.88$80.12$85.883.37%
$87.00Oct 9$0.68$2.53$3.21$83.79$90.213.76%
$86.00Oct 23$1.65$1.68$3.33$82.67$89.333.90%
$87.50Oct 16$0.75$2.73$3.48$84.02$90.984.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 0.15% of stock, avg 1.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$88.00$82.00Sep 25$0.05$0.08$0.13$81.87$88.13
$88.00$83.00Sep 25$0.05$0.10$0.15$82.85$88.15
$90.00$82.00Sep 25$0.08$0.08$0.16$81.84$90.16
$92.00$82.00Sep 25$0.10$0.08$0.18$81.82$92.18
$90.00$83.00Sep 25$0.08$0.10$0.18$82.82$90.18
$92.00$83.00Sep 25$0.10$0.10$0.20$82.80$92.20
$87.00$82.00Sep 25$0.18$0.08$0.26$81.74$87.26
$87.00$83.00Sep 25$0.18$0.10$0.28$82.72$87.28
$88.00$84.00Sep 25$0.05$0.25$0.30$83.70$88.30
$90.00$84.00Sep 25$0.08$0.25$0.33$83.67$90.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.74, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8293/95Oct 16$1.27$0.7354%1.74$81.23$94.27
83/8488/89Oct 2$0.48$0.5249%0.92$83.52$88.48
83/8487/88Oct 2$0.57$0.4339%1.33$83.43$87.57
83/8487/88Sep 25$0.28$0.7259%0.39$83.72$87.28
81/8291/92Oct 16$0.34$1.1664%0.29$82.16$91.34
81/8289/90Oct 16$0.37$1.1358%0.33$82.13$89.37
81/8288/89Oct 16$0.42$1.0850%0.39$82.08$88.42
81/8288/88Oct 16$0.31$1.1946%0.26$82.19$87.81
81/8287/88Oct 16$0.34$1.1642%0.29$82.16$87.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 9.00, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$86.00$87.00$88.00Oct 2$0.06$0.9422%15.67
$87.00$88.00$89.00Oct 2$0.09$0.9117%10.11
$86.00$87.00$88.00Sep 25$0.24$0.7631%3.17
$88.00$89.00$90.00Oct 23$0.13$0.8713%6.69
$88.00$89.00$90.00Oct 2$0.13$0.878%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$83.00$84.00$85.00Sep 25$0.10$0.9031%9.00
$82.00$83.00$84.00Sep 25$0.13$0.8716%6.69
$87.00$87.50$88.00Oct 16$0.07$0.438%6.14
$79.00$80.00$81.00Oct 16$0.13$0.874%6.69
$84.00$85.00$86.00Sep 25$0.45$0.5539%1.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.56, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$86.001:2Sep 25-$0.25$0.75
$87.00$88.001:2Oct 2-$0.06$0.94
$86.00$87.001:2Oct 2-$0.22$0.78
$87.00$88.001:2Oct 9-$0.18$0.82
$88.00$89.001:2Oct 23-$0.17$0.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.00$85.001:2Oct 30-$0.56$1.44
$86.00$85.001:2Oct 2-$0.13$0.87
$85.00$84.001:2Sep 25$0.00$1.00
$88.00$87.001:2Sep 25-$0.68$0.32
$82.50$81.001:2Oct 16-$0.19$1.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 1.35%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.00Oct 30$1.150.401.8%1.35%3.15%1--
$87.00Oct 16$0.750.351.8%0.88%2.68%1--
$86.00Oct 23$1.050.440.6%1.23%1.86%7--
$87.50Oct 16$0.600.302.4%0.70%3.09%89705
$88.00Oct 16$0.500.263.0%0.59%3.56%371--
$88.00Oct 23$0.400.273.0%0.47%3.44%6--
$87.00Oct 9$0.550.341.8%0.64%2.45%1--
$89.00Oct 16$0.300.194.1%0.35%4.49%50--
$88.00Oct 9$0.300.233.0%0.35%3.32%1022
$89.00Oct 23$0.200.194.1%0.23%4.38%3111

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,546
Total Puts 576
Put/Call Ratio 0.23
Net Difference 1,970

Prior's Put/Call Breakdown

Total Calls 2,399
Total Puts 892
Put/Call Ratio 0.37
Net Difference 1,507

Prior 7-Day Put/Call Summary

Total Calls 15,984
Total Puts 12,276
Average Put/Call Ratio 0.78
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All