Tour v528
BALL
BALL CORP
$56.83 +0.30%
$56.13 (-1.24%)🌙
as of 09/25 06:10 PM
(9/24 18:13) ◀
|
Friday, September 25, 2026 (6:10pm)
January 2026
|
▶ (9/28 02:53)
◀ 9/25 18:10 ▶

Option Volume

Detail
ℹ
Current (09/25) 134
Calls: 62 (46%)
Puts: 72 (54%)
Prior (09/24) 114
Calls: 52 (46%)
Puts: 62 (54%)
Current vs Prior +17.54%
Calls: +19.23% (Calls)
Puts: +16.13% (Puts)
Prior 7-Day Total 3,551
Calls: 3,210 (90%)
Puts: 341 (10%)
Prior 7-Day Average 507
Calls: 458 (90%)
Puts: 48 (10%)
Current vs Prior 7-Day Avg -73.58%
Calls: -86.48%
Puts: +47.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/25) $46.5K
Calls: $11.8K (25%)
Puts: $34.7K (75%)
Prior (09/24) $41.1K
Calls: $21.3K (52%)
Puts: $19.8K (48%)
Current vs Prior +13.23%
Calls: -44.68%
Puts: +75.64%
Prior 7-Day Total $214.5K
Calls: $139.4K (65%)
Puts: $75.1K (35%)
Prior 7-Day Average $30.6K
Calls: $19.9K (65%)
Puts: $10.7K (35%)
Current vs Prior 7-Day Avg +51.83%
Calls: -40.78%
Puts: +223.60%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 1.16
Prior (09/24) 1.19
Current vs Prior -2.60%
Prior 7-Day Average 0.36
Current vs Prior 7-Day Avg +222.57%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/25) 1,487
Calls: 1,405 (94%)
Puts: 82 (6%)
Prior (09/24) 1,832
Calls: 899 (49%)
Puts: 933 (51%)
Current vs Prior -18.83%
Prior 7-Day Total 15,762
Calls: 13,148 (83%)
Puts: 2,614 (17%)
Prior 7-Day Average 2,251
Calls: 1,878 (83%)
Puts: 373 (17%)
Current vs Prior 7-Day Avg -33.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.14% | 11.44%
Prior 7.27% | 11.52%
Current vs Prior -1.75% | -0.76%
Prior 7-Day Avg 5.80% | 9.27%
Current vs 7-Day Avg +23.12% | +23.40%
Prior 7-Day Eod 7.27% | 11.52%
Current vs 7-Day Eod -1.75% | -0.76%
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

Moderately bearish flow with 75% put dollar volume ($34.7K). Dollar volume significantly above 7-day average (52% higher). Slightly bearish P/C ratio of 1.16. Call-heavy open interest (1,405 calls vs 82 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 4 found (avg delta 0.83, highest 0.92)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 1612.1014.30$13.2016.7%90.92--
$62.50Oct 165.006.70$5.8529.1%10.92--
$67.50Oct 169.6011.80$10.7020.6%90.9230
$57.50Oct 161.251.80$1.5335.9%70.5840

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 40, top 9)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.200.40$0.3066.7%80.18152
$57.50Oct 160.701.20$0.9552.6%50.4218
$62.50Oct 160.000.25$0.13192.3%10.08--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Oct 169.6011.80$10.7020.6%90.9230
$70.00Oct 1612.1014.30$13.2016.7%90.92--
$57.50Oct 161.251.80$1.5335.9%70.5840
$62.50Oct 165.006.70$5.8529.1%10.92--

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. 2 found (best R:R 13.71, avg 8.28)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$62.50Oct 16$0.17$2.33$0.1718%13.71$60.17
$57.50$60.00Oct 16$0.65$1.85$0.6542%2.85$58.15
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.35, avg 0.21)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.50$60.00Oct 16$0.65$0.65$1.8558%0.35$58.15
$60.00$62.50Oct 16$0.17$0.17$2.3382%0.07$60.17
BULL PUT (0)
No bull put found

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. 2 found (cheapest 4.36% of stock, avg 7.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Oct 16$0.95$1.53$2.48$55.02$59.984.36%
$62.50Oct 16$0.13$5.85$5.98$56.52$68.4810.52%

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. 2 found (best R:R 8.43, cheapest $0.48)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$57.50$60.00$62.50Oct 16$0.48$2.0235%4.21
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$57.50$62.50$67.50Oct 16$0.53$4.4734%8.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-1.00, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$57.50$60.001:2Oct 16$0.35$2.15
$60.00$62.501:2Oct 16$0.04$2.46
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$67.50$62.501:2Oct 16-$1.00$4.00
$62.50$57.501:2Oct 16$2.79$2.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.23%, avg 0.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Oct 16$0.700.421.2%1.23%2.41%518
$60.00Oct 16$0.200.185.6%0.35%5.93%8152

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. 120 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 $57.50 01-15 call last traded $6.73 on 09/16 (now $2.95/$3.60) — try a limit near $3.28. Also watch the $57.50 10-16 call last traded $5.81 on 08/19 (now $0.70/$1.20) — try a limit near $0.95; the $60.00 10-16 call last traded $1.95 on 09/18 (now $0.20/$0.40) — try a limit near $0.30. Most tradeable put: the $65.00 12-18 put last traded $4.60 on 09/01 (now $8.10/$8.90) — try a limit near $8.10.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$0.70$1.20$0.95$5.81 08/19$0.95–$7.50$0.9518
$57.50Nov 20$2.05$2.75$2.40$8.23 08/26$2.38–$8.35$2.40--
$57.50Dec 18$2.30$3.40$2.85$5.74 09/16$2.60–$8.60$2.85--
$57.50Jan 15$2.95$3.60$3.28$6.73 09/16$3.28–$8.90$3.2885
$55.00Oct 16$1.95$3.10$2.53$6.00 09/14$2.42–$9.65$2.53--
$55.00Nov 20$3.40$4.30$3.85$10.40 08/26$3.85–$10.40$3.85--
$55.00Mar 19$5.10$6.60$5.85$10.00 08/04$5.85–$11.90$5.85--
$60.00Oct 16$0.20$0.40$0.30$1.95 09/18$0.30–$5.25$0.30152
$60.00Nov 20$1.05$1.75$1.40$3.34 09/18$1.38–$6.30$1.40--
$60.00Dec 18$1.55$2.10$1.83$5.48 09/03$1.83–$6.60$1.83--
$60.00Jan 15$1.90$2.60$2.25$6.25 08/04$2.25–$7.20$2.25--
$60.00Sep 17$4.80$7.50$6.15$8.23 09/16$6.00–$10.80$6.15--
$52.50Dec 18$5.40$6.30$5.85$10.80 08/19$5.85–$12.80$5.85--
$62.50Oct 16$0.00$0.25$0.13$0.70 09/18$0.13–$3.45$0.13--
$62.50Nov 20$0.50$0.85$0.68$2.30 09/09$0.68–$4.80$0.68--
$62.50Dec 18$0.70$1.45$1.08$2.65 09/11$0.98–$5.00$1.08--
$62.50Jan 15$0.90$1.75$1.33$3.10 09/18$1.33–$5.60$1.33--
$62.50Feb 19$1.75$2.45$2.10$4.90 09/04$2.05–$6.30$2.10--
$50.00Jan 15$7.50$9.00$8.25$13.50 08/04$8.25–$15.35$8.25--
$65.00Oct 16$0.00$0.40$0.20$0.28 09/18$0.20–$1.88$0.20--
$65.00Nov 20$0.20$0.55$0.38$1.33 09/18$0.38–$3.20$0.38--
$65.00Dec 18$0.40$1.00$0.70$1.83 09/09$0.70–$3.80$0.70--
$65.00Jan 15$0.55$1.30$0.93$2.80 09/15$0.93–$4.20$0.93--
$65.00Feb 19$1.15$1.80$1.48$3.90 08/31$1.48–$4.95$1.48--
$65.00Mar 19$1.40$2.20$1.80$2.41 09/18$1.65–$5.60$1.80--
$67.50Oct 16$0.00$0.50$0.25$0.55 09/18$0.13–$1.08$0.25--
$67.50Nov 20$0.20$0.35$0.28$0.75 09/17$0.28–$2.30$0.28--
$67.50Dec 18$0.05$0.70$0.38$1.20 09/17$0.35–$2.42$0.38--
$67.50Jan 15$0.25$0.90$0.57$1.30 09/10$0.57–$3.28$0.57--
$67.50Feb 19$0.60$1.35$0.98$1.95 09/17$0.98–$4.05$0.98--
$67.50Jun 17$1.35$2.95$2.15$5.50 08/11$2.15–$5.85$2.15--
$45.00Jan 15$11.60$13.70$12.65$18.50 09/01$12.65–$19.95$12.65--
$70.00Oct 16$0.00$0.50$0.25$0.12 09/17$0.08–$0.63$0.12--
$70.00Nov 20$0.00$0.20$0.10$0.98 09/02$0.10–$1.45$0.10130
$70.00Dec 18$0.05$0.45$0.25$0.61 09/14$0.25–$1.63$0.25--
$70.00Jan 15$0.05$0.75$0.40$0.81 09/14$0.40–$2.25$0.401.0K
$70.00Feb 19$0.30$1.05$0.68$2.36 08/28$0.68–$3.10$0.68--
$70.00Mar 19$0.55$1.30$0.93$2.00 09/10$0.93–$3.30$0.93--
$70.00Jun 17$0.90$2.35$1.63$3.00 09/09$1.63–$4.65$1.63--
$70.00Sep 17$1.20$3.80$2.50$3.94 09/17$2.50–$5.95$2.50--
$42.50Jan 15$13.80$16.10$14.95$20.90 09/01$14.95–$22.30$14.95--
$72.50Nov 20$0.00$0.60$0.30$0.50 08/28$0.30–$0.83$0.30--
$72.50Dec 18$0.00$0.60$0.30$0.81 08/17$0.30–$1.30$0.30--
$72.50Jan 15$0.15$0.50$0.33$0.60 09/14$0.33–$1.58$0.33--
$72.50Feb 19$0.10$0.85$0.48$1.50 09/02$0.48–$2.15$0.48--
$72.50Mar 19$0.30$1.05$0.68$2.40 08/10$0.68–$2.65$0.68--
$72.50Jun 17$0.75$1.70$1.23$3.80 08/11$1.23–$3.95$1.23--
$75.00Nov 20$0.00$0.55$0.28$2.05 07/28$0.25–$0.57$0.28--
$75.00Dec 18$0.00$0.60$0.30$1.20 07/24$0.30–$0.88$0.30--
$75.00Jan 15$0.00$0.65$0.33$1.00 08/25$0.33–$1.23$0.33--
$75.00Mar 19$0.10$0.85$0.48$0.90 09/10$0.48–$2.00$0.48--
$80.00Nov 20$0.00$0.50$0.25$0.65 08/03$0.10–$0.35$0.25--
$80.00Dec 18$0.00$0.55$0.28$0.70 07/27$0.15–$0.43$0.28--
$80.00Mar 19$0.05$0.75$0.40$2.10 07/28$0.40–$1.20$0.40--
$80.00Jun 17$0.20$0.95$0.57$2.60 07/27$0.57–$1.85$0.57--
$85.00Jun 17$0.05$0.80$0.43$1.30 08/12$0.43–$1.25$0.43--
$90.00Jun 17$0.05$0.75$0.40$1.00 08/11$0.40–$0.80$0.40--
$95.00Jun 17$0.00$0.50$0.25$0.30 09/04$0.25–$0.53$0.25--
PUTS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$1.25$1.80$1.53$0.53 09/15$0.30–$1.70$1.2540
$57.50Nov 20$2.30$3.00$2.65$1.20 09/17$0.95–$2.65$2.30--
$57.50Dec 18$2.65$3.60$3.13$1.55 09/16$1.23–$3.15$2.65--
$57.50Mar 19$3.70$4.90$4.30$3.40 08/04$2.28–$4.30$3.70--
$57.50Jun 17$4.50$5.70$5.10$3.30 08/25$3.08–$5.20$4.50--
$57.50Jan 15$3.00$3.70$3.35--$3.35–$3.35—$3.009
$55.00Oct 16$0.20$0.90$0.55$0.47 09/11$0.15–$0.60$0.47--
$55.00Nov 20$1.25$1.90$1.58$1.01 09/09$0.50–$1.58$1.25--
$55.00Dec 18$1.60$2.30$1.95$1.10 09/17$0.75–$1.95$1.60--
$55.00Jan 15$1.85$2.60$2.23$1.50 08/03$0.98–$2.42$1.85--
$55.00Feb 19$2.30$3.30$2.80$1.60 09/17$1.30–$2.80$2.30--
$55.00Mar 19$2.55$3.70$3.13$2.70 08/04$1.75–$3.18$2.70--
$55.00Jun 17$3.40$4.60$4.00$3.10 08/11$2.35–$4.00$3.40--
$60.00Oct 16$2.75$3.90$3.33$1.25 09/18$0.65–$3.40$2.75--
$60.00Nov 20$3.70$4.60$4.15$2.40 09/18$1.55–$4.30$3.70--
$60.00Dec 18$4.00$5.10$4.55$3.03 09/10$1.88–$4.55$4.00--
$60.00Jan 15$4.20$5.40$4.80$2.50 08/31$2.15–$4.80$4.20--
$60.00Feb 19$4.70$5.80$5.25$3.20 09/17$2.53–$5.30$4.70--
$60.00Mar 19$5.00$6.30$5.65$3.20 08/28$3.05–$5.65$5.00--
$60.00Jun 17$5.70$7.20$6.45$5.05 09/14$4.00–$6.45$5.70--
$52.50Oct 16$0.05$0.50$0.28$0.30 07/28$0.08–$0.33$0.28--
$52.50Nov 20$0.60$1.05$0.83$0.61 09/09$0.28–$0.93$0.61--
$52.50Dec 18$0.90$1.45$1.18$1.00 08/12$0.43–$1.18$1.00--
$52.50Jan 15$1.05$1.80$1.43$0.90 09/14$0.57–$1.43$1.05--
$52.50Mar 19$2.20$2.50$2.35$2.00 08/04$1.33–$2.35$2.202
$52.50Sep 17$2.05$4.90$3.48$2.96 09/09$2.10–$3.48$2.96--
$62.50Oct 16$5.00$6.70$5.85$2.30 09/17$1.38–$5.85$5.00--
$62.50Nov 20$5.40$6.50$5.95$3.46 09/18$2.45–$6.00$5.40--
$62.50Dec 18$5.50$7.00$6.25$2.72 08/28$2.75–$6.25$5.50--
$62.50Jan 15$5.80$7.30$6.55$4.20 09/18$3.00–$6.55$5.80--
$62.50Feb 19$6.30$7.70$7.00$4.20 09/08$3.45–$7.00$6.30--
$62.50Mar 19$6.50$8.00$7.25$4.30 09/04$4.00–$7.40$6.50--
$62.50Jun 17$7.40$8.40$7.90$5.40 08/27$5.00–$8.00$7.40--
$50.00Oct 16$0.00$0.45$0.23$0.15 08/18$0.10–$0.33$0.15--
$50.00Nov 20$0.25$0.55$0.40$0.54 07/24$0.18–$0.43$0.40--
$50.00Jan 15$0.50$1.25$0.88$0.55 09/14$0.35–$0.90$0.55--
$50.00Feb 19$0.85$1.60$1.23$1.30 08/14$0.60–$1.25$1.23--
$50.00Mar 19$1.15$1.90$1.53$1.11 09/18$0.88–$1.53$1.15--
$65.00Oct 16$7.60$8.90$8.25$2.69 08/28$2.65–$8.25$7.60--
$65.00Nov 20$7.80$8.90$8.35$5.40 09/11$3.60–$8.35$7.80--
$65.00Dec 18$8.10$8.90$8.50$4.60 09/01$3.95–$8.50$8.101
$65.00Jan 15$7.80$9.30$8.55$5.70 09/15$4.25–$8.55$7.80--
$47.50Oct 16$0.00$0.20$0.10$0.10 08/13$0.08–$0.10$0.10--
$47.50Dec 18$0.10$0.85$0.48$0.47 08/12$0.23–$0.48$0.47--
$47.50Jan 15$0.15$0.90$0.53$0.42 08/25$0.23–$0.53$0.42--
$47.50Jun 17$1.25$2.35$1.80$1.05 08/31$0.98–$1.80$1.25--
$67.50Oct 16$9.60$11.80$10.70$4.50 07/29$4.10–$10.85$9.6030
$45.00Nov 20$0.05$0.50$0.28$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$0.80$0.43$0.15 08/26$0.18–$0.45$0.15--
$45.00Feb 19$0.15$0.90$0.53$0.38 09/02$0.28–$0.73$0.38--
$42.50Nov 20$0.00$0.60$0.30$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$0.25$0.13$0.15 08/11$0.08–$0.13$0.13--
$40.00Feb 19$0.05$0.75$0.40$0.49 08/03$0.20–$1.00$0.40--
$37.50Nov 20$0.00$0.55$0.28$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$1.05$0.58$0.60 09/10$0.38–$0.60$0.58--
$35.00Jun 17$0.05$0.80$0.43$0.65 08/13$0.28–$0.50$0.43--
$32.50Jun 17$0.05$0.45$0.25$0.55 08/13$0.23–$0.28$0.25--

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 62
Total Puts 72
Put/Call Ratio 1.16
Net Difference -10

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,210
Total Puts 341
Average Put/Call Ratio 0.36
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