Tour v528
SO
SOUTHERN CO
$83.45 +1.34%
$83.77 (+0.38%)🌙
as of 09/29 06:58 PM
(9/28 04:01) ◀
|
Tuesday, September 29, 2026 (6:59pm)
January 2026
|
▶ (9/30 00:37)
◀ 9/29 18:59 ▶

Option Volume

Detail
ℹ
Current (09/29) 2,239
Calls: 1,414 (63%)
Puts: 825 (37%)
Prior (09/28) --
Calls: 3,926 (60%)
Puts: 2,663 (40%)
Current vs Prior +0.00%
Calls: -63.98% (Calls)
Puts: -69.02% (Puts)
Prior 7-Day Total 23,114
Calls: 14,010 (61%)
Puts: 9,104 (39%)
Prior 7-Day Average 3,852
Calls: 2,001 (61%)
Puts: 1,300 (39%)
Current vs Prior 7-Day Avg -41.88%
Calls: -29.35%
Puts: -36.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $483.9K
Calls: $328.7K (68%)
Puts: $155.2K (32%)
Prior (09/28) --
Calls: $629.5K (57%)
Puts: $468.3K (43%)
Current vs Prior +0.00%
Calls: -47.77%
Puts: -66.87%
Prior 7-Day Total $3.98M
Calls: $2.09M (53%)
Puts: $1.89M (47%)
Prior 7-Day Average $663.3K
Calls: $298.9K (53%)
Puts: $269.6K (47%)
Current vs Prior 7-Day Avg -27.04%
Calls: +9.97%
Puts: -42.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.58
Prior (09/28) 1.00
Current vs Prior -41.65%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -20.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 30,211
Calls: 17,837 (59%)
Puts: 12,374 (41%)
Prior (09/28) 37,565
Calls: 26,640 (71%)
Puts: 10,925 (29%)
Current vs Prior -19.58%
Prior 7-Day Total 300,812
Calls: 194,116 (65%)
Puts: 106,696 (35%)
Prior 7-Day Average 42,973
Calls: 27,730 (65%)
Puts: 15,242 (35%)
Current vs Prior 7-Day Avg -29.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 2.19% | 3.15%3.69% | 8.21%
Prior 2.44% | 2.91%3.68% | 8.50%
Current vs Prior -10.16% | +8.14%+0.31% | -3.43%
Prior 7-Day Avg 2.55% | 3.25%3.38% | 7.15%
Current vs 7-Day Avg -13.90% | -3.04%+9.15% | +14.82%
Prior 7-Day Eod 2.44% | 2.91%3.68% | 8.50%
Current vs 7-Day Eod -10.16% | +8.14%+0.31% | -3.43%
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 68% call dollar volume ($328.7K). Bullish P/C ratio of 0.58. P/C ratio dropping 42% - sentiment shifting bullish. Declining open interest (down 20%) indicates positions being closed.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 20 found (avg delta 0.72, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$79.00Oct 23.204.80$4.0040.0%40.96--
$78.00Oct 24.105.80$4.9534.3%40.84--
$82.00Oct 21.502.00$1.7528.6%30.7859
$81.00Oct 302.255.10$3.6877.4%500.72--
$82.00Oct 91.602.55$2.0845.7%20.7110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Oct 166.107.70$6.9023.2%30.9569
$87.00Oct 93.205.00$4.1043.9%10.90--
$92.00Oct 236.4010.50$8.4548.5%10.85--
$88.00Oct 234.105.60$4.8530.9%30.84136
$85.00Oct 161.952.20$2.0812.0%10.672.7K

Most actively traded options today. High liquidity = easy entry/exit. 67 active (total vol 1.1K, top 148)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Oct 20.050.25$0.15133.3%760.18133
$85.00Oct 300.951.40$1.1738.5%650.38--
$83.00Oct 20.801.20$1.0040.0%580.62348
$85.00Oct 160.251.20$0.73130.1%580.34187
$81.00Oct 302.255.10$3.6877.4%500.72--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.00Oct 90.000.35$0.18194.4%1480.082
$83.00Oct 20.200.75$0.48114.6%570.381.9K
$79.00Oct 90.000.40$0.20200.0%510.1122
$82.50Oct 160.801.00$0.9022.2%350.38403
$79.00Oct 160.000.65$0.33197.0%210.1419

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 31.0%, max 40.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Oct 2Oct 1626.5%18.9%40.0%40142
$83.00Oct 2Oct 3023.4%17.8%31.9%61365
$85.00Oct 2Oct 3021.3%19.1%11.1%141133
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.00Oct 2Oct 1626.5%18.9%40.0%2063
$83.00Oct 2Oct 3023.4%17.8%31.9%602.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 1.86, avg 3.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$86.00Oct 23$0.20$0.80$0.2034%4.00$85.20
$85.00$86.00Oct 30$0.24$0.76$0.2438%3.17$85.24
$88.00$91.00Oct 30$0.22$2.78$0.2218%12.64$88.22
$85.00$86.00Oct 16$0.20$0.80$0.2034%4.00$85.20
$87.00$88.00Oct 30$0.12$0.88$0.1223%7.33$87.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$84.00Oct 30$0.35$0.65$0.3562%1.86$84.65
$84.00$83.00Oct 2$0.35$0.65$0.3564%1.86$83.65
$85.00$83.00Oct 16$1.00$1.00$1.0067%1.00$84.00
$83.00$82.00Oct 9$0.25$0.75$0.2541%3.00$82.75
$85.00$78.00Oct 23$1.90$5.10$1.9066%2.68$83.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.82, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$84.00$85.00Oct 9$0.45$0.45$0.5556%0.82$84.45
$87.00$90.00Oct 23$0.38$0.38$2.6279%0.15$87.38
$86.00$87.00Oct 30$0.36$0.36$0.6469%0.56$86.36
$84.00$85.00Oct 30$0.48$0.48$0.5254%0.92$84.48
$84.00$85.00Oct 16$0.45$0.45$0.5555%0.82$84.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$82.00$80.00Oct 9$0.35$0.35$1.6571%0.21$81.65
$82.00$81.00Oct 16$0.30$0.30$0.7068%0.43$81.70
$82.00$81.00Oct 2$0.15$0.15$0.8578%0.18$81.85
$82.50$82.00Oct 16$0.17$0.17$0.3362%0.52$82.33
$83.00$82.50Oct 16$0.18$0.18$0.3257%0.56$82.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.51, cheapest $0.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Oct 2Oct 9$0.4023.4%18.6%
$84.00Oct 2Oct 9$0.4818.9%18.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$83.00Oct 2Oct 9$0.3023.4%18.6%
$84.00Oct 2Oct 30$1.2018.9%19.9%
$85.00Oct 16Oct 23$0.1718.6%20.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 1.41% of stock, avg 3.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$84.00Oct 2$0.35$0.83$1.18$82.82$85.181.41%
$83.00Oct 2$1.00$0.48$1.48$81.52$84.481.77%
$82.00Oct 2$1.75$0.25$2.00$80.00$84.002.40%
$83.00Oct 9$1.40$0.78$2.18$80.82$85.182.61%
$82.00Oct 9$2.08$0.53$2.61$79.39$84.613.13%
$83.00Oct 16$1.73$1.08$2.81$80.19$85.813.37%
$85.00Oct 16$0.73$2.08$2.81$82.19$87.813.37%
$82.50Oct 16$2.10$0.90$3.00$79.50$85.503.59%
$82.00Oct 16$2.38$0.73$3.11$78.89$85.113.73%
$85.00Oct 23$0.95$2.25$3.20$81.80$88.203.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 87 found (cheapest 0.18% of stock, avg 1.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.00$81.00Oct 2$0.05$0.10$0.15$80.85$87.15
$87.00$80.00Oct 2$0.05$0.15$0.20$79.80$87.20
$86.00$81.00Oct 2$0.15$0.10$0.25$80.75$86.25
$85.00$81.00Oct 2$0.15$0.10$0.25$80.75$85.25
$86.00$80.00Oct 2$0.15$0.15$0.30$79.70$86.30
$87.00$78.00Oct 9$0.15$0.15$0.30$77.70$87.30
$85.00$80.00Oct 2$0.15$0.15$0.30$79.70$85.30
$87.00$80.00Oct 9$0.15$0.18$0.33$79.67$87.33
$87.00$79.00Oct 9$0.15$0.20$0.35$78.65$87.35
$87.00$82.00Oct 2$0.05$0.25$0.30$81.70$87.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
81/8285/86Oct 16$0.50$0.5034%1.00$81.50$85.50
81/8286/88Oct 16$0.55$0.9543%0.58$81.45$86.55
81/8288/90Oct 16$0.42$1.5856%0.27$81.58$88.42
80/8286/87Oct 9$0.48$1.5252%0.32$81.52$86.48
76/7886/87Oct 23$0.34$1.6659%0.20$77.66$86.34
76/7887/90Oct 23$0.50$2.5066%0.20$77.50$87.50
76/7885/86Oct 23$0.32$1.6852%0.19$77.68$85.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 9.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$83.00$84.00Oct 2$0.10$0.9042%9.00
$83.00$84.00$85.00Oct 9$0.12$0.8832%7.33
$82.00$83.00$84.00Oct 9$0.11$0.8928%8.09
$83.00$84.00$85.00Oct 16$0.10$0.9023%9.00
$83.00$84.00$85.00Oct 30$0.07$0.9317%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$82.00$83.00$84.00Oct 2$0.12$0.8842%7.33
$81.00$82.00$83.00Oct 2$0.08$0.9228%11.50
$77.00$78.00$79.00Oct 9$0.08$0.923%11.50
$80.00$81.00$82.00Oct 2$0.20$0.8011%4.00
$80.00$81.00$82.00Oct 16$0.27$0.7314%2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-1.25, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$81.00$83.001:2Oct 30-$0.72$1.28
$82.00$83.001:2Oct 2-$0.25$0.75
$88.00$91.001:2Oct 30-$0.01$2.99
$83.00$84.001:2Oct 9-$0.26$0.74
$86.00$87.501:2Oct 16-$0.03$1.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.00$88.001:2Oct 23-$1.25$2.75
$85.00$83.001:2Oct 16-$0.08$1.92
$84.00$83.001:2Oct 2-$0.13$0.87
$82.00$81.001:2Oct 16-$0.13$0.87
$78.00$76.001:2Oct 23-$0.11$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 1.74%, avg 0.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$84.00Oct 30$1.450.460.7%1.74%2.40%9--
$85.00Oct 30$0.950.381.9%1.14%3.00%65--
$86.00Oct 30$0.550.313.1%0.66%3.71%3--
$84.00Oct 16$1.000.450.7%1.20%1.86%46101
$88.00Nov 6$0.250.225.5%0.30%5.75%2--
$85.00Oct 23$0.700.341.9%0.84%2.70%4080
$88.00Oct 30$0.350.185.5%0.42%5.87%211
$87.00Oct 30$0.300.234.2%0.36%4.61%674
$86.00Oct 23$0.400.273.1%0.48%3.54%221
$86.00Oct 16$0.400.253.1%0.48%3.54%261.4K

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 1,414
Total Puts 825
Put/Call Ratio 0.58
Net Difference 589

Prior's Put/Call Breakdown

Total Calls 3,926
Total Puts 2,663
Put/Call Ratio 1.00
Net Difference 1,263

Prior 7-Day Put/Call Summary

Total Calls 14,010
Total Puts 9,104
Average Put/Call Ratio 0.73
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