Tour v528
BALL
BALL CORP
$57.13 +0.53%
$57.18 (+0.09%)🌙
as of 09/29 02:53 AM
(9/25 18:10) ◀
|
Monday, September 28, 2026 (2:53am)
January 2026
|
▶ (9/29 18:12)
◀ 9/28 02:53 ▶

Option Volume

Detail
ℹ
Current (09/29) 568
Calls: 327 (58%)
Puts: 241 (42%)
Prior (09/25) 134
Calls: 62 (46%)
Puts: 72 (54%)
Current vs Prior +323.88%
Calls: +427.42% (Calls)
Puts: +234.72% (Puts)
Prior 7-Day Total 3,220
Calls: 2,828 (88%)
Puts: 392 (12%)
Prior 7-Day Average 460
Calls: 404 (88%)
Puts: 56 (12%)
Current vs Prior 7-Day Avg +23.48%
Calls: -19.06%
Puts: +330.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $111.4K
Calls: $72.1K (65%)
Puts: $39.3K (35%)
Prior (09/25) $46.5K
Calls: $11.8K (25%)
Puts: $34.7K (75%)
Current vs Prior +139.36%
Calls: +511.50%
Puts: +13.05%
Prior 7-Day Total $225.2K
Calls: $120.5K (54%)
Puts: $104.7K (46%)
Prior 7-Day Average $32.2K
Calls: $17.2K (54%)
Puts: $15.0K (46%)
Current vs Prior 7-Day Avg +246.18%
Calls: +318.81%
Puts: +162.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.74
Prior (09/25) 1.16
Current vs Prior -36.54%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +41.96%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 2,172
Calls: 1,365 (63%)
Puts: 807 (37%)
Prior (09/25) 1,487
Calls: 1,405 (94%)
Puts: 82 (6%)
Current vs Prior +46.07%
Prior 7-Day Total 12,790
Calls: 10,394 (81%)
Puts: 2,396 (19%)
Prior 7-Day Average 1,827
Calls: 1,484 (81%)
Puts: 342 (19%)
Current vs Prior 7-Day Avg +18.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.32% | 11.43%
Prior 7.14% | 11.44%
Current vs Prior +2.42% | -0.07%
Prior 7-Day Avg 6.11% | 9.84%
Current vs 7-Day Avg +19.74% | +16.12%
Prior 7-Day Eod 7.14% | 11.44%
Current vs 7-Day Eod +2.42% | -0.07%
Sentiment BEARISH

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 bullish flow with 65% call dollar volume ($72.1K). Massive premium surge with dollar volume up 139% vs prior. Dollar volume significantly above 7-day average (246% higher). Unusually high activity with volume up 324% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
💧 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 0.65, highest 0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 162.353.20$2.7830.6%10.77--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 161.051.75$1.4050.0%40.53--

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 53, top 43)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 160.951.40$1.1738.5%430.4720
$55.00Oct 162.353.20$2.7830.6%10.77--
$60.00Oct 160.150.45$0.30100.0%10.19--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.300.60$0.4566.7%40.2353
$57.50Oct 161.051.75$1.4050.0%40.53--

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. 3 found (best R:R 0.55, avg 1.35)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$57.50Oct 16$1.61$0.89$1.6176%0.55$56.61
$57.50$60.00Oct 16$0.87$1.63$0.8747%1.87$58.37
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$55.00Oct 16$0.95$1.55$0.9553%1.63$56.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.53, avg 0.53)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.50$60.00Oct 16$0.87$0.87$1.6353%0.53$58.37
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 4.50% of stock, avg 5.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Oct 16$1.17$1.40$2.57$54.93$60.074.50%
$55.00Oct 16$2.78$0.45$3.23$51.77$58.235.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.31% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$55.00Oct 16$0.30$0.45$0.75$54.25$60.75
$57.50$55.00Oct 16$1.17$0.45$1.62$53.38$59.12

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 2.38, cheapest $0.74)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Oct 16$0.74$1.7658%2.38
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $0.44, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$55.00$57.501:2Oct 16$0.44$2.06
$57.50$60.001:2Oct 16$0.57$1.93
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$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. 2 found (best yield 1.66%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Oct 16$0.950.470.7%1.66%2.31%4320
$60.00Oct 16$0.150.195.0%0.26%5.29%1--

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. 114 contracts (avg 329 vol/day, 113 traded recently)

BALL averages only 329 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 $1.95 on 09/24 (now $1.50/$2.10) — try a limit near $1.80. Also watch the $57.50 10-16 call last traded $1.05 on 09/25 (now $0.95/$1.40) — try a limit near $1.05; the $60.00 09-17 call last traded $8.23 on 09/16 (now $4.60/$7.30) — try a limit near $5.95. Most tradeable put: the $60.00 12-18 put last traded $4.30 on 09/24 (now $4.10/$4.60) — try a limit near $4.30.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$0.95$1.40$1.17$1.05 09/25$0.95–$6.85$1.0520
$57.50Nov 20$2.30$2.80$2.55$2.35 09/25$2.38–$7.75$2.35--
$57.50Dec 18$2.50$3.30$2.90$5.74 09/16$2.60–$8.05$2.90--
$57.50Jan 15$2.90$3.70$3.30$3.30 09/25$3.28–$8.45$3.30--
$55.00Oct 16$2.35$3.20$2.78$6.00 09/14$2.42–$9.20$2.78--
$55.00Nov 20$3.60$4.30$3.95$10.40 08/26$3.85–$9.85$3.95--
$55.00Mar 19$5.40$6.50$5.95$10.00 08/04$5.85–$11.30$5.95--
$60.00Oct 16$0.15$0.45$0.30$0.30 09/25$0.30–$4.75$0.30--
$60.00Nov 20$1.10$1.65$1.38$1.90 09/24$1.38–$5.75$1.38--
$60.00Dec 18$1.50$2.10$1.80$1.95 09/24$1.80–$5.95$1.80219
$60.00Jan 15$1.75$2.60$2.17$6.25 08/04$2.17–$6.55$2.17--
$60.00Sep 17$4.60$7.30$5.95$8.23 09/16$5.95–$10.70$5.951
$52.50Dec 18$5.40$6.60$6.00$5.80 09/25$5.85–$12.30$5.80--
$62.50Oct 16$0.00$0.25$0.13$0.19 09/25$0.13–$2.88$0.13--
$62.50Nov 20$0.25$1.00$0.63$0.97 09/24$0.63–$4.20$0.63--
$62.50Dec 18$0.60$1.35$0.98$1.05 09/24$0.98–$4.60$0.98--
$62.50Jan 15$1.05$1.70$1.38$1.39 09/25$1.33–$5.05$1.38231
$62.50Feb 19$1.60$2.50$2.05$4.90 09/04$2.05–$5.85$2.05--
$62.50Mar 19$2.00$2.80$2.40--$2.40–$2.40—$2.006
$50.00Jan 15$7.60$9.00$8.30$13.50 08/04$8.25–$14.70$8.30--
$50.00Mar 19$8.60$10.10$9.35$10.01 09/24$9.15–$15.50$9.35--
$50.00Jun 17$9.50$11.20$10.35$10.70 09/24$10.35–$16.30$10.35--
$65.00Oct 16$0.00$0.50$0.25$0.28 09/18$0.20–$1.70$0.25--
$65.00Nov 20$0.30$0.55$0.43$1.15 09/21$0.38–$2.88$0.43--
$65.00Dec 18$0.40$0.95$0.68$1.43 09/21$0.68–$3.25$0.6864
$65.00Jan 15$0.45$1.20$0.83$1.17 09/24$0.83–$3.70$0.83--
$65.00Feb 19$0.95$1.75$1.35$3.90 08/31$1.35–$4.85$1.35--
$65.00Mar 19$1.10$2.05$1.58$1.80 09/24$1.58–$5.10$1.58--
$47.50Mar 19$10.30$12.10$11.20$11.10 09/24$11.15–$17.70$11.10--
$67.50Oct 16$0.00$0.50$0.25$0.55 09/18$0.13–$0.90$0.25--
$67.50Nov 20$0.05$0.60$0.33$0.25 09/25$0.28–$1.95$0.25--
$67.50Dec 18$0.05$0.55$0.30$0.45 09/24$0.30–$2.15$0.30427
$67.50Jan 15$0.15$0.90$0.53$0.80 09/24$0.53–$2.75$0.53--
$67.50Feb 19$0.50$1.25$0.88$1.95 09/17$0.88–$3.40$0.88--
$67.50Jun 17$1.65$2.80$2.22$5.50 08/11$2.15–$5.30$2.22--
$45.00Jan 15$12.10$13.50$12.80$18.50 09/01$12.65–$19.45$12.80--
$70.00Oct 16$0.00$0.50$0.25$0.12 09/17$0.08–$0.45$0.12--
$70.00Nov 20$0.00$0.60$0.30$0.16 09/25$0.10–$1.15$0.16--
$70.00Dec 18$0.05$0.65$0.35$0.60 09/21$0.25–$1.60$0.35--
$70.00Jan 15$0.15$0.60$0.38$0.38 09/25$0.38–$1.98$0.38--
$70.00Feb 19$0.20$0.95$0.57$2.36 08/28$0.57–$2.53$0.57--
$70.00Mar 19$0.45$1.20$0.83$1.76 09/21$0.83–$3.08$0.83--
$70.00Jun 17$1.15$2.25$1.70$3.00 09/09$1.63–$4.35$1.70--
$70.00Sep 17$1.05$3.60$2.33$3.94 09/17$2.33–$5.55$2.33--
$42.50Jan 15$14.20$15.90$15.05$20.90 09/01$14.95–$21.75$15.05--
$72.50Nov 20$0.00$0.55$0.28$0.50 08/28$0.28–$0.83$0.28397
$72.50Dec 18$0.00$0.60$0.30$0.81 08/17$0.30–$1.13$0.30--
$72.50Jan 15$0.05$0.65$0.35$0.60 09/14$0.33–$1.45$0.35--
$72.50Feb 19$0.05$0.80$0.43$1.50 09/02$0.43–$1.85$0.43--
$72.50Mar 19$0.20$0.95$0.57$2.40 08/10$0.57–$2.33$0.57--
$72.50Jun 17$0.60$1.80$1.20$3.80 08/11$1.20–$3.55$1.20--
$75.00Jan 15$0.00$0.65$0.33$1.00 08/25$0.33–$0.95$0.33--
$75.00Mar 19$0.10$0.85$0.48$0.90 09/10$0.48–$1.73$0.48--
$37.50Jun 17$19.80$21.50$20.65$20.60 09/24$20.65–$27.25$20.60--
$80.00Nov 20$0.00$0.50$0.25$0.65 08/03$0.10–$0.35$0.25--
$85.00Jun 17$0.05$0.85$0.45$1.30 08/12$0.43–$1.10$0.45--
$90.00Jun 17$0.05$0.75$0.40$1.00 08/11$0.40–$0.70$0.40--
$95.00Jun 17$0.00$0.70$0.35$0.30 09/04$0.25–$0.53$0.30--
PUTS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$1.05$1.75$1.40$1.52 09/25$0.30–$1.70$1.40--
$57.50Nov 20$2.20$2.95$2.58$2.05 09/24$0.95–$2.65$2.20--
$57.50Dec 18$2.45$3.50$2.98$2.98 09/24$1.23–$3.15$2.98--
$57.50Jan 15$2.80$3.90$3.35$3.40 09/25$1.50–$3.40$3.35--
$57.50Mar 19$3.70$4.80$4.25$3.80 09/24$2.28–$4.30$3.80--
$57.50Jun 17$4.10$5.80$4.95$3.30 08/25$3.08–$5.20$4.10--
$55.00Oct 16$0.30$0.60$0.45$0.50 09/24$0.15–$0.60$0.4553
$55.00Nov 20$1.25$1.75$1.50$1.50 09/24$0.50–$1.58$1.50--
$55.00Dec 18$1.50$2.45$1.98$1.50 09/24$0.75–$1.98$1.50--
$55.00Jan 15$1.80$2.70$2.25$1.50 08/03$0.98–$2.42$1.80--
$55.00Feb 19$2.40$3.20$2.80$1.60 09/17$1.38–$2.80$2.40--
$55.00Mar 19$2.50$3.60$3.05$2.70 08/04$1.75–$3.18$2.70--
$55.00Jun 17$3.40$4.50$3.95$3.10 08/11$2.35–$4.00$3.40--
$60.00Oct 16$2.75$3.60$3.18$3.50 09/24$0.65–$3.40$3.18--
$60.00Nov 20$3.60$4.50$4.05$2.40 09/18$1.55–$4.30$3.60--
$60.00Dec 18$4.10$4.60$4.35$4.30 09/24$1.90–$4.55$4.30513
$60.00Jan 15$4.20$5.30$4.75$3.10 09/21$2.15–$4.80$4.20--
$60.00Feb 19$4.50$5.80$5.15$3.20 09/17$2.70–$5.30$4.50--
$60.00Mar 19$5.10$6.30$5.70$3.20 08/28$3.05–$5.70$5.10--
$60.00Jun 17$5.70$7.10$6.40$5.05 09/14$4.00–$6.45$5.70--
$52.50Nov 20$0.50$1.20$0.85$0.82 09/25$0.28–$0.93$0.82--
$52.50Dec 18$0.70$1.55$1.13$1.00 08/12$0.43–$1.18$1.00--
$52.50Jan 15$1.35$1.95$1.65$0.90 09/14$0.57–$1.65$1.35--
$52.50Mar 19$1.80$2.70$2.25$2.25 09/25$1.33–$2.35$2.25--
$52.50Sep 17$2.30$4.60$3.45$2.96 09/09$2.10–$3.48$2.96--
$62.50Oct 16$4.80$6.10$5.45$5.76 09/25$1.38–$5.85$5.45--
$62.50Nov 20$5.50$6.40$5.95$5.95 09/25$2.53–$6.00$5.95--
$62.50Dec 18$5.70$6.90$6.30$2.72 08/28$2.80–$6.30$5.70--
$62.50Jan 15$5.90$7.20$6.55$4.20 09/18$3.00–$6.55$5.90--
$62.50Feb 19$6.40$7.60$7.00$4.20 09/08$3.60–$7.00$6.40--
$62.50Mar 19$6.60$7.90$7.25$4.30 09/04$4.00–$7.40$6.60--
$62.50Jun 17$7.20$8.80$8.00$5.40 08/27$5.10–$8.00$7.20--
$50.00Oct 16$0.00$0.35$0.18$0.15 08/18$0.10–$0.33$0.15--
$50.00Dec 18$0.35$1.10$0.73$0.70 09/25$0.38–$0.73$0.70--
$50.00Jan 15$0.55$1.30$0.93$0.55 09/14$0.35–$0.93$0.55--
$50.00Feb 19$0.70$1.65$1.17$1.30 08/14$0.60–$1.25$1.17--
$50.00Mar 19$1.10$2.05$1.58$1.11 09/18$0.88–$1.58$1.11--
$65.00Oct 16$7.10$9.00$8.05$2.69 08/28$2.65–$8.25$7.10--
$65.00Nov 20$7.60$8.50$8.05$5.40 09/11$3.75–$8.35$7.60--
$65.00Dec 18$7.80$9.10$8.45$8.50 09/25$4.10–$8.50$8.45--
$65.00Jan 15$7.90$9.20$8.55$5.70 09/15$4.45–$8.55$7.90--
$47.50Oct 16$0.00$0.55$0.28$0.10 08/13$0.08–$0.28$0.10--
$47.50Dec 18$0.10$0.80$0.45$0.47 08/12$0.23–$0.48$0.45--
$47.50Jan 15$0.25$0.90$0.57$0.42 08/25$0.23–$0.57$0.42241
$47.50Jun 17$1.05$2.30$1.67$1.05 08/31$0.98–$1.80$1.05--
$67.50Oct 16$9.70$11.10$10.40$10.84 09/25$4.45–$10.85$10.40--
$45.00Jan 15$0.05$0.80$0.43$0.15 08/26$0.18–$0.45$0.15--
$45.00Feb 19$0.20$0.90$0.55$0.38 09/02$0.28–$0.73$0.38--
$70.00Oct 16$12.20$13.60$12.90$13.36 09/25$6.55–$13.30$12.90--
$42.50Feb 19$0.05$0.80$0.43$0.31 09/08$0.23–$0.50$0.31--
$40.00Dec 18$0.00$0.65$0.33$0.15 08/11$0.08–$0.33$0.15--
$40.00Feb 19$0.05$0.75$0.40$0.49 08/03$0.20–$1.00$0.40--
$37.50Mar 19$0.05$0.75$0.40$0.43 08/03$0.20–$0.45$0.40--
$37.50Jun 17$0.05$1.05$0.55$0.60 09/10$0.38–$0.60$0.55--
$35.00Jun 17$0.05$0.95$0.50$0.65 08/13$0.28–$0.50$0.50--
$32.50Jun 17$0.05$0.85$0.45$0.55 08/13$0.23–$0.45$0.45--

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 327
Total Puts 241
Put/Call Ratio 0.74
Net Difference 86

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,828
Total Puts 392
Average Put/Call Ratio 0.52
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