Tour v528
BALL
BALL CORP
$56.66 -3.67%
(9/21 18:12) ◀
|
Thursday, September 24, 2026 (6:13pm)
January 2026
|
▶ (9/25 18:10)
◀ 9/24 18:13 ▶

Option Volume

Detail
ℹ
Current (09/24) 114
Calls: 52 (46%)
Puts: 62 (54%)
Prior (09/21) 195
Calls: 181 (93%)
Puts: 14 (7%)
Current vs Prior -41.54%
Calls: -71.27% (Calls)
Puts: +342.86% (Puts)
Prior 7-Day Total 3,565
Calls: 3,222 (90%)
Puts: 343 (10%)
Prior 7-Day Average 509
Calls: 460 (90%)
Puts: 49 (10%)
Current vs Prior 7-Day Avg -77.62%
Calls: -88.70%
Puts: +26.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/24) $41.1K
Calls: $21.3K (52%)
Puts: $19.8K (48%)
Prior (09/21) $17.2K
Calls: $15.4K (89%)
Puts: $1.9K (11%)
Current vs Prior +138.25%
Calls: +38.65%
Puts: +954.72%
Prior 7-Day Total $199.3K
Calls: $130.2K (65%)
Puts: $69.1K (35%)
Prior 7-Day Average $28.5K
Calls: $18.6K (65%)
Puts: $9.9K (35%)
Current vs Prior 7-Day Avg +44.28%
Calls: +14.55%
Puts: +100.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 1.19
Prior (09/21) 0.08
Current vs Prior +1441.48%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg +258.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/24) 1,832
Calls: 899 (49%)
Puts: 933 (51%)
Prior (09/21) 1,959
Calls: 1,857 (95%)
Puts: 102 (5%)
Current vs Prior -6.48%
Prior 7-Day Total 14,991
Calls: 12,751 (85%)
Puts: 2,240 (15%)
Prior 7-Day Average 2,141
Calls: 1,821 (85%)
Puts: 320 (15%)
Current vs Prior 7-Day Avg -14.46%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.27% | 11.52%
Prior 7.40% | 11.76%
Current vs Prior -1.77% | -1.97%
Prior 7-Day Avg 5.63% | 8.87%
Current vs 7-Day Avg +29.16% | +29.94%
Prior 7-Day Eod 7.40% | 11.76%
Current vs 7-Day Eod -1.77% | -1.97%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.48% | 50.28%
Calls: 62.81% | 70.42%
Puts: 20.15% | 30.14%
Prior 41.48% | 50.28%
Calls: 62.81% | 70.42%
Puts: 20.15% | 30.14%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 41.48% | 50.28%
Calls: 62.81% | 70.42%
Puts: 20.15% | 30.14%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 138% vs prior. Below-average activity with volume down 42% vs prior. Slightly bearish P/C ratio of 1.19. P/C ratio rising 1441% - increased hedging/bearish positioning.

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

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. 2 found (avg delta 0.69, highest 0.80)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 163.003.80$3.4023.5%100.80120
$57.50Oct 161.501.90$1.7023.5%70.5940

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 18, top 10)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 163.003.80$3.4023.5%100.80120
$57.50Oct 161.501.90$1.7023.5%70.5940
$55.00Oct 160.400.80$0.6066.7%10.2953

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1 found (best R:R 1.27, avg 1.27)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$55.00Oct 16$1.10$1.40$1.1059%1.27$56.40

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

No setups found for this strategy

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

No setups found for this strategy

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

No straddle setups found

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

No strangle setups found

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.17, cheapest $0.60)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Oct 16$0.60$1.9050%3.17

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

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Oct 16$0.00$2.50
$57.50$55.001:2Oct 16$0.50$2.00

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

No covered call setups found

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 119 contracts (avg 366 vol/day, 119 traded recently)

BALL averages only 366 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $60.00 12-18 call last traded $5.48 on 09/03 (now $1.55/$2.20) — try a limit near $1.88. Also watch the $65.00 03-19 call last traded $2.41 on 09/18 (now $1.30/$2.00) — try a limit near $1.65; the $62.50 12-18 call last traded $2.65 on 09/11 (now $0.50/$1.45) — try a limit near $0.98. Most tradeable put: the $60.00 12-18 put last traded $3.03 on 09/10 (now $4.10/$4.90) — try a limit near $4.10.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$0.85$1.10$0.98$5.81 08/19$0.98–$7.50$0.98--
$57.50Nov 20$2.15$2.60$2.38$8.23 08/26$2.38–$8.35$2.38--
$57.50Dec 18$2.20$3.00$2.60$5.74 09/16$2.60–$8.60$2.60--
$57.50Jan 15$2.60$4.00$3.30$6.73 09/16$3.30–$8.90$3.30--
$55.00Oct 16$2.20$2.65$2.42$6.00 09/14$2.42–$9.65$2.42--
$55.00Nov 20$3.50$4.30$3.90$10.40 08/26$3.90–$10.40$3.90--
$55.00Mar 19$5.40$6.60$6.00$10.00 08/04$6.00–$11.90$6.00--
$60.00Oct 16$0.20$0.65$0.43$1.95 09/18$0.43–$5.25$0.43--
$60.00Nov 20$1.10$1.65$1.38$3.34 09/18$1.38–$6.30$1.38--
$60.00Dec 18$1.55$2.20$1.88$5.48 09/03$1.88–$6.60$1.88215
$60.00Jan 15$1.85$2.70$2.28$6.25 08/04$2.28–$7.20$2.28--
$60.00Sep 17$4.40$7.60$6.00$8.23 09/16$6.00–$10.80$6.00--
$52.50Dec 18$5.50$6.60$6.05$10.80 08/19$6.05–$12.80$6.05--
$62.50Oct 16$0.05$0.40$0.23$0.70 09/18$0.23–$3.45$0.23--
$62.50Nov 20$0.55$1.10$0.83$2.30 09/09$0.83–$4.80$0.83--
$62.50Dec 18$0.50$1.45$0.98$2.65 09/11$0.98–$5.00$0.98261
$62.50Jan 15$1.35$1.70$1.53$3.10 09/18$1.53–$5.60$1.53--
$62.50Feb 19$1.40$2.70$2.05$4.90 09/04$2.05–$6.30$2.05--
$50.00Jan 15$7.80$9.10$8.45$13.50 08/04$8.45–$15.35$8.45--
$65.00Oct 16$0.00$0.40$0.20$0.28 09/18$0.20–$2.00$0.20--
$65.00Nov 20$0.15$0.70$0.43$1.33 09/18$0.43–$3.20$0.43--
$65.00Dec 18$0.40$1.05$0.73$1.83 09/09$0.73–$3.80$0.73--
$65.00Jan 15$0.60$1.30$0.95$2.80 09/15$0.95–$4.20$0.95--
$65.00Feb 19$1.00$2.00$1.50$3.90 08/31$1.50–$4.95$1.50--
$65.00Mar 19$1.30$2.00$1.65$2.41 09/18$1.65–$5.60$1.6512
$67.50Oct 16$0.00$0.50$0.25$0.55 09/18$0.13–$1.08$0.25--
$67.50Nov 20$0.20$0.60$0.40$0.75 09/17$0.40–$2.30$0.40--
$67.50Dec 18$0.15$0.55$0.35$1.20 09/17$0.35–$2.42$0.35411
$67.50Jan 15$0.25$1.00$0.63$1.30 09/10$0.63–$3.28$0.63--
$67.50Feb 19$0.55$1.50$1.02$1.95 09/17$1.02–$4.05$1.02--
$67.50Jun 17$1.60$2.95$2.28$5.50 08/11$2.28–$5.85$2.28--
$45.00Jan 15$12.10$13.60$12.85$18.50 09/01$12.85–$19.95$12.85--
$70.00Oct 16$0.00$0.50$0.25$0.12 09/17$0.08–$0.63$0.12--
$70.00Nov 20$0.15$0.60$0.38$0.98 09/02$0.38–$1.45$0.38--
$70.00Dec 18$0.05$0.65$0.35$0.61 09/14$0.35–$1.75$0.35--
$70.00Jan 15$0.15$0.75$0.45$0.81 09/14$0.45–$2.25$0.45--
$70.00Feb 19$0.35$1.10$0.73$2.36 08/28$0.73–$3.10$0.73--
$70.00Mar 19$0.70$1.35$1.02$2.00 09/10$1.02–$3.30$1.02--
$70.00Jun 17$1.30$2.35$1.83$3.00 09/09$1.83–$4.65$1.83--
$70.00Sep 17$1.50$3.80$2.65$3.94 09/17$2.65–$5.95$2.65--
$42.50Jan 15$14.60$16.10$15.35$20.90 09/01$15.35–$22.30$15.35--
$72.50Nov 20$0.00$0.60$0.30$0.50 08/28$0.30–$0.83$0.30--
$72.50Dec 18$0.00$0.65$0.33$0.81 08/17$0.33–$1.30$0.33--
$72.50Jan 15$0.15$0.50$0.33$0.60 09/14$0.33–$1.58$0.33--
$72.50Feb 19$0.25$0.85$0.55$1.50 09/02$0.55–$2.15$0.55--
$72.50Mar 19$0.50$1.05$0.78$2.40 08/10$0.78–$2.65$0.78--
$72.50Jun 17$0.70$1.90$1.30$3.80 08/11$1.30–$3.95$1.30--
$75.00Nov 20$0.00$0.55$0.28$2.05 07/28$0.25–$0.57$0.28--
$75.00Dec 18$0.00$0.65$0.33$1.20 07/24$0.33–$0.88$0.33--
$75.00Jan 15$0.00$0.65$0.33$1.00 08/25$0.33–$1.23$0.33--
$75.00Mar 19$0.25$0.85$0.55$0.90 09/10$0.55–$2.00$0.55--
$80.00Nov 20$0.00$0.50$0.25$0.65 08/03$0.10–$0.38$0.25--
$80.00Dec 18$0.00$0.55$0.28$0.70 07/27$0.15–$0.45$0.28--
$80.00Mar 19$0.05$0.75$0.40$2.10 07/28$0.40–$1.20$0.40--
$80.00Jun 17$0.15$1.05$0.60$2.60 07/27$0.60–$1.90$0.60--
$85.00Jun 17$0.10$0.85$0.48$1.30 08/12$0.48–$1.25$0.48--
$90.00Jun 17$0.05$0.80$0.43$1.00 08/11$0.43–$0.80$0.43--
$95.00Jun 17$0.00$0.75$0.38$0.30 09/04$0.30–$0.53$0.30--
PUTS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$1.50$1.90$1.70$0.53 09/15$0.30–$1.70$1.5040
$57.50Nov 20$2.30$2.95$2.63$1.20 09/17$0.95–$2.63$2.3050
$57.50Dec 18$2.90$3.40$3.15$1.55 09/16$1.23–$3.15$2.90--
$57.50Mar 19$3.60$4.70$4.15$3.40 08/04$2.28–$4.15$3.60107
$57.50Jun 17$4.40$6.00$5.20$3.30 08/25$3.08–$5.20$4.40--
$55.00Oct 16$0.40$0.80$0.60$0.47 09/11$0.15–$0.60$0.4753
$55.00Nov 20$1.30$1.75$1.53$1.01 09/09$0.50–$1.53$1.3048
$55.00Dec 18$1.65$2.15$1.90$1.10 09/17$0.75–$1.90$1.65--
$55.00Jan 15$2.20$2.65$2.42$1.50 08/03$0.98–$2.42$2.20--
$55.00Feb 19$2.40$3.10$2.75$1.60 09/17$1.30–$2.75$2.40--
$55.00Mar 19$2.55$3.80$3.18$2.70 08/04$1.75–$3.18$2.70--
$55.00Jun 17$3.20$4.60$3.90$3.10 08/11$2.35–$3.90$3.20--
$60.00Oct 16$3.00$3.80$3.40$1.25 09/18$0.65–$3.40$3.00120
$60.00Nov 20$4.10$4.50$4.30$2.40 09/18$1.55–$4.30$4.10--
$60.00Dec 18$4.10$4.90$4.50$3.03 09/10$1.85–$4.50$4.10498
$60.00Jan 15$4.20$5.40$4.80$2.50 08/31$2.15–$4.80$4.20--
$60.00Feb 19$4.90$5.70$5.30$3.20 09/17$2.53–$5.30$4.90--
$60.00Mar 19$4.90$6.00$5.45$3.20 08/28$3.05–$5.45$4.90--
$60.00Jun 17$5.60$6.90$6.25$5.05 09/14$4.00–$6.25$5.60--
$52.50Oct 16$0.05$0.50$0.28$0.30 07/28$0.08–$0.33$0.28--
$52.50Nov 20$0.75$1.10$0.93$0.61 09/09$0.28–$0.93$0.7517
$52.50Dec 18$0.80$1.50$1.15$1.00 08/12$0.43–$1.15$1.00--
$52.50Jan 15$0.95$1.85$1.40$0.90 09/14$0.57–$1.40$0.95--
$52.50Mar 19$2.10$2.50$2.30$2.00 08/04$1.33–$2.30$2.10--
$52.50Sep 17$1.80$4.50$3.15$2.96 09/09$2.10–$3.15$2.96--
$62.50Oct 16$4.70$6.20$5.45$2.30 09/17$1.38–$5.45$4.70--
$62.50Nov 20$5.40$6.60$6.00$3.46 09/18$2.45–$6.00$5.40--
$62.50Dec 18$5.60$6.70$6.15$2.72 08/28$2.75–$6.15$5.60--
$62.50Jan 15$6.00$7.10$6.55$4.20 09/18$3.00–$6.55$6.00--
$62.50Feb 19$6.30$7.50$6.90$4.20 09/08$3.45–$6.90$6.30--
$62.50Mar 19$6.50$8.30$7.40$4.30 09/04$4.00–$7.40$6.50--
$62.50Jun 17$7.50$8.50$8.00$5.40 08/27$5.00–$8.00$7.50--
$50.00Oct 16$0.00$0.45$0.23$0.15 08/18$0.10–$0.33$0.15--
$50.00Nov 20$0.10$0.65$0.38$0.54 07/24$0.18–$0.43$0.38--
$50.00Jan 15$0.60$1.20$0.90$0.55 09/14$0.35–$0.90$0.60--
$50.00Feb 19$0.85$1.65$1.25$1.30 08/14$0.60–$1.25$1.25--
$50.00Mar 19$0.95$1.85$1.40$1.11 09/18$0.88–$1.40$1.11--
$65.00Oct 16$7.20$8.70$7.95$2.69 08/28$2.65–$7.95$7.20--
$65.00Nov 20$7.40$8.70$8.05$5.40 09/11$3.60–$8.05$7.40--
$65.00Dec 18$7.60$8.80$8.20$4.60 09/01$3.95–$8.20$7.60--
$65.00Jan 15$7.70$9.10$8.40$5.70 09/15$4.25–$8.40$7.70--
$47.50Oct 16$0.00$0.20$0.10$0.10 08/13$0.08–$0.10$0.10--
$47.50Dec 18$0.05$0.80$0.43$0.47 08/12$0.23–$0.45$0.43--
$47.50Jan 15$0.15$0.85$0.50$0.42 08/25$0.23–$0.50$0.42--
$47.50Jun 17$1.05$2.10$1.58$1.05 08/31$0.98–$1.60$1.05--
$67.50Oct 16$9.70$12.00$10.85$4.50 07/29$4.10–$10.85$9.70--
$45.00Nov 20$0.05$0.65$0.35$0.27 07/24$0.08–$0.35$0.27--
$45.00Dec 18$0.05$0.75$0.40$0.27 07/28$0.13–$0.43$0.27--
$45.00Jan 15$0.05$0.75$0.40$0.15 08/26$0.18–$0.45$0.15--
$45.00Feb 19$0.15$0.85$0.50$0.38 09/02$0.28–$0.73$0.38--
$42.50Nov 20$0.00$0.65$0.33$0.20 07/23$0.13–$0.35$0.20--
$42.50Jan 15$0.05$0.75$0.40$0.45 07/24$0.13–$0.43$0.40--
$42.50Feb 19$0.05$0.80$0.43$0.31 09/08$0.23–$0.50$0.31--
$40.00Nov 20$0.00$0.60$0.30$0.15 07/23$0.05–$0.33$0.15--
$40.00Dec 18$0.00$0.20$0.10$0.15 08/11$0.08–$0.13$0.10--
$40.00Feb 19$0.05$0.75$0.40$0.49 08/03$0.20–$1.00$0.40--
$37.50Nov 20$0.00$0.60$0.30$0.07 07/23$0.28–$0.30$0.07--
$37.50Mar 19$0.05$0.75$0.40$0.43 08/03$0.20–$0.45$0.40--
$37.50Jun 17$0.10$0.85$0.48$0.60 09/10$0.38–$0.60$0.48--
$35.00Jun 17$0.05$0.75$0.40$0.65 08/13$0.28–$0.50$0.40--
$32.50Jun 17$0.10$0.45$0.28$0.55 08/13$0.23–$0.28$0.28--

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 52
Total Puts 62
Put/Call Ratio 1.19
Net Difference -10

Prior's Put/Call Breakdown

Total Calls 181
Total Puts 14
Put/Call Ratio 0.08
Net Difference 167

Prior 7-Day Put/Call Summary

Total Calls 3,222
Total Puts 343
Average Put/Call Ratio 0.33
Ratio Trend Rising

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