Tour v528
BALL
BALL CORP
$56.65 -0.84%
$56.60 (-0.09%)🌙
as of 09/29 06:12 PM
(9/28 02:53) ◀
|
Tuesday, September 29, 2026 (6:12pm)
January 2026
|
▶ (9/30 23:43)
◀ 9/29 18:12 ▶

Option Volume

Detail
ℹ
Current (09/29) 92
Calls: 50 (54%)
Puts: 42 (46%)
Prior (09/28) 568
Calls: 327 (58%)
Puts: 241 (42%)
Current vs Prior -83.80%
Calls: -84.71% (Calls)
Puts: -82.57% (Puts)
Prior 7-Day Total 3,575
Calls: 3,013 (84%)
Puts: 562 (16%)
Prior 7-Day Average 510
Calls: 430 (84%)
Puts: 80 (16%)
Current vs Prior 7-Day Avg -81.99%
Calls: -88.38%
Puts: -47.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $26.5K
Calls: $5.5K (21%)
Puts: $21.0K (79%)
Prior (09/28) $111.4K
Calls: $72.1K (65%)
Puts: $39.3K (35%)
Current vs Prior -76.16%
Calls: -92.35%
Puts: -46.44%
Prior 7-Day Total $319.0K
Calls: $189.2K (59%)
Puts: $129.8K (41%)
Prior 7-Day Average $45.6K
Calls: $27.0K (59%)
Puts: $18.5K (41%)
Current vs Prior 7-Day Avg -41.75%
Calls: -79.59%
Puts: +13.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.84
Prior (09/28) 0.74
Current vs Prior +13.98%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +51.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 175
Calls: 66 (38%)
Puts: 109 (62%)
Prior (09/28) 2,172
Calls: 1,365 (63%)
Puts: 807 (37%)
Current vs Prior -91.94%
Prior 7-Day Total 14,363
Calls: 11,254 (78%)
Puts: 3,109 (22%)
Prior 7-Day Average 2,051
Calls: 1,607 (78%)
Puts: 444 (22%)
Current vs Prior 7-Day Avg -91.47%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.99% | 11.35%
Prior 7.32% | 11.43%
Current vs Prior -4.46% | -0.70%
Prior 7-Day Avg 6.47% | 10.35%
Current vs 7-Day Avg +8.05% | +9.71%
Prior 7-Day Eod 7.32% | 11.43%
Current vs 7-Day Eod -4.46% | -0.70%
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

Strong bearish conviction with 79% of dollar volume in puts ($21.0K) vs calls ($5.5K). Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 84% vs prior. Put-heavy open interest (109 puts vs 66 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 1 found (avg delta 0.90, highest 0.90)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 167.808.80$8.3012.0%100.90--

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 56, top 40)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Oct 160.701.00$0.8535.3%400.40--
$62.50Oct 160.000.50$0.25200.0%10.12--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 167.808.80$8.3012.0%100.90--
$55.00Oct 160.350.90$0.6387.3%50.3057

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 7.33, avg 7.33)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$62.50Oct 16$0.60$4.40$0.6040%7.33$58.10
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.14, avg 0.14)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.50$62.50Oct 16$0.60$0.60$4.4060%0.14$58.10
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. -- 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. 2 found (cheapest 1.55% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$55.00Oct 16$0.25$0.63$0.88$54.12$63.38
$57.50$55.00Oct 16$0.85$0.63$1.48$53.52$58.98

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

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 $0.35, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$57.50$62.501:2Oct 16$0.35$4.65
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$65.00$55.001:2Oct 16$7.04$2.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.24%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Oct 16$0.700.401.5%1.24%2.74%40--

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. 113 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 $65.00 12-18 call last traded $1.43 on 09/21 (now $0.40/$0.95) — try a limit near $0.68. Most tradeable put: the $55.00 11-20 put last traded $1.50 on 09/24 (now $1.45/$1.85) — try a limit near $1.50.
CALLS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$0.70$1.00$0.85$1.05 09/25$0.85–$6.85$0.85--
$57.50Nov 20$1.95$2.70$2.33$2.35 09/25$2.33–$7.75$2.33--
$57.50Dec 18$2.35$3.30$2.83$5.74 09/16$2.60–$7.90$2.83--
$57.50Jan 15$2.55$3.90$3.22$3.30 09/25$3.22–$8.45$3.22--
$55.00Oct 16$1.90$2.75$2.33$6.00 09/14$2.33–$9.20$2.33--
$55.00Nov 20$3.30$4.10$3.70$10.40 08/26$3.70–$9.85$3.70--
$55.00Mar 19$5.10$6.50$5.80$10.00 08/04$5.80–$11.30$5.80--
$60.00Oct 16$0.10$0.50$0.30$0.30 09/25$0.30–$4.75$0.30--
$60.00Nov 20$1.00$1.55$1.27$1.90 09/24$1.27–$5.75$1.27--
$60.00Dec 18$1.35$2.10$1.73$1.95 09/24$1.73–$5.95$1.73--
$60.00Jan 15$1.65$2.55$2.10$6.25 08/04$2.10–$6.55$2.10--
$60.00Sep 17$4.40$7.10$5.75$8.23 09/16$5.75–$10.70$5.75--
$52.50Dec 18$5.20$6.50$5.85$5.80 09/25$5.85–$12.30$5.80--
$62.50Oct 16$0.00$0.50$0.25$0.19 09/25$0.13–$2.88$0.19--
$62.50Nov 20$0.40$1.00$0.70$0.97 09/24$0.63–$4.20$0.70--
$62.50Dec 18$0.65$1.40$1.02$1.05 09/24$0.98–$4.45$1.02--
$62.50Jan 15$1.05$1.80$1.43$1.39 09/25$1.33–$5.00$1.39--
$62.50Feb 19$1.75$2.40$2.08$4.90 09/04$2.05–$5.85$2.08--
$50.00Jan 15$7.50$9.00$8.25$13.50 08/04$8.25–$14.70$8.25--
$50.00Mar 19$8.40$9.90$9.15$10.01 09/24$9.15–$15.50$9.15--
$50.00Jun 17$9.50$11.10$10.30$10.70 09/24$10.30–$16.30$10.30--
$65.00Oct 16$0.00$0.50$0.25$0.28 09/18$0.20–$1.70$0.25--
$65.00Nov 20$0.20$0.55$0.38$1.15 09/21$0.38–$2.88$0.38--
$65.00Dec 18$0.40$0.95$0.68$1.43 09/21$0.68–$3.25$0.6866
$65.00Jan 15$0.55$1.30$0.93$1.17 09/24$0.83–$3.70$0.93--
$65.00Feb 19$0.95$1.50$1.23$3.90 08/31$1.23–$4.85$1.23--
$65.00Mar 19$1.00$2.10$1.55$1.80 09/24$1.55–$5.10$1.55--
$47.50Mar 19$10.20$12.00$11.10$11.10 09/24$11.10–$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$0.10$0.20$0.15$0.25 09/25$0.15–$1.95$0.15--
$67.50Dec 18$0.05$0.70$0.38$0.45 09/24$0.30–$2.15$0.38--
$67.50Jan 15$0.25$0.90$0.57$0.80 09/24$0.53–$2.75$0.57--
$67.50Feb 19$0.70$1.25$0.98$1.95 09/17$0.88–$3.30$0.98--
$67.50Jun 17$1.55$2.60$2.08$5.50 08/11$2.08–$5.30$2.08--
$45.00Jan 15$11.60$13.40$12.50$18.50 09/01$12.50–$19.45$12.50--
$70.00Oct 16$0.00$0.50$0.25$0.12 09/17$0.08–$0.40$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–$1.58$0.35--
$70.00Jan 15$0.05$0.70$0.38$0.38 09/25$0.38–$1.85$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$1.30$2.05$1.67$3.00 09/09$1.63–$4.35$1.67--
$70.00Sep 17$0.80$3.60$2.20$3.94 09/17$2.20–$5.55$2.20--
$42.50Jan 15$13.80$16.00$14.90$20.90 09/01$14.90–$21.70$14.90--
$72.50Nov 20$0.00$0.55$0.28$0.50 08/28$0.28–$0.83$0.28--
$72.50Dec 18$0.00$0.60$0.30$0.81 08/17$0.30–$1.13$0.30--
$72.50Jan 15$0.15$0.45$0.30$0.60 09/14$0.30–$1.45$0.30--
$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$0.90$1.65$1.27$3.80 08/11$1.20–$3.55$1.27--
$75.00Jan 15$0.00$0.65$0.33$1.00 08/25$0.33–$0.93$0.33--
$75.00Mar 19$0.10$0.85$0.48$0.90 09/10$0.48–$1.73$0.48--
$37.50Jun 17$19.50$21.70$20.60$20.60 09/24$20.60–$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$0.80$0.43$1.30 08/12$0.43–$1.10$0.43--
$90.00Jun 17$0.05$0.75$0.40$1.00 08/11$0.40–$0.68$0.40--
$95.00Jun 17$0.00$0.45$0.23$0.30 09/04$0.23–$0.53$0.23--
PUTS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Oct 16$1.35$1.90$1.63$1.52 09/25$0.30–$1.70$1.52--
$57.50Nov 20$2.35$3.10$2.73$2.05 09/24$0.95–$2.73$2.35--
$57.50Dec 18$2.60$3.70$3.15$2.98 09/24$1.23–$3.15$2.98--
$57.50Jan 15$2.90$4.00$3.45$3.40 09/25$1.50–$3.45$3.40--
$57.50Mar 19$3.70$4.90$4.30$3.80 09/24$2.28–$4.30$3.80--
$57.50Jun 17$4.30$5.80$5.05$3.30 08/25$3.08–$5.20$4.30--
$55.00Oct 16$0.35$0.90$0.63$0.50 09/24$0.15–$0.63$0.5057
$55.00Nov 20$1.45$1.85$1.65$1.50 09/24$0.50–$1.65$1.5052
$55.00Dec 18$1.60$2.35$1.98$1.50 09/24$0.75–$1.98$1.60--
$55.00Jan 15$1.80$2.95$2.38$1.50 08/03$0.98–$2.42$1.80--
$55.00Feb 19$2.65$3.40$3.03$1.60 09/17$1.38–$3.03$2.65--
$55.00Mar 19$2.60$3.80$3.20$2.70 08/04$1.75–$3.20$2.70--
$55.00Jun 17$3.40$4.60$4.00$3.10 08/11$2.35–$4.00$3.40--
$60.00Oct 16$2.80$4.00$3.40$3.50 09/24$0.65–$3.40$3.40--
$60.00Nov 20$3.80$4.70$4.25$2.40 09/18$1.55–$4.30$3.80--
$60.00Dec 18$4.20$5.10$4.65$4.30 09/24$1.90–$4.65$4.30--
$60.00Jan 15$4.30$5.40$4.85$3.10 09/21$2.15–$4.85$4.30--
$60.00Feb 19$5.10$5.90$5.50$3.20 09/17$2.70–$5.50$5.10--
$60.00Mar 19$5.00$6.30$5.65$3.20 08/28$3.05–$5.70$5.00--
$60.00Jun 17$5.80$7.30$6.55$5.05 09/14$4.00–$6.55$5.80--
$52.50Nov 20$0.50$1.25$0.88$0.82 09/25$0.28–$0.93$0.82--
$52.50Dec 18$0.85$1.60$1.23$1.00 08/12$0.43–$1.23$1.00--
$52.50Jan 15$1.10$1.85$1.48$0.90 09/14$0.57–$1.65$1.10--
$52.50Mar 19$1.65$2.60$2.13$2.25 09/25$1.33–$2.35$2.13--
$52.50Sep 17$1.85$4.70$3.28$2.96 09/09$2.10–$3.48$2.96--
$62.50Oct 16$5.70$6.50$6.10$5.76 09/25$1.38–$6.10$5.76--
$62.50Nov 20$6.00$6.80$6.40$5.95 09/25$2.53–$6.40$6.00--
$62.50Dec 18$5.60$7.10$6.35$2.72 08/28$2.88–$6.35$5.60--
$62.50Jan 15$5.70$7.50$6.60$4.20 09/18$3.00–$6.60$5.70--
$62.50Feb 19$6.30$7.70$7.00$4.20 09/08$3.60–$7.00$6.30--
$62.50Mar 19$6.60$8.00$7.30$4.30 09/04$4.00–$7.40$6.60--
$62.50Jun 17$7.50$8.50$8.00$5.40 08/27$5.10–$8.00$7.50--
$50.00Oct 16$0.00$0.35$0.18$0.15 08/18$0.10–$0.33$0.15--
$50.00Dec 18$0.45$0.90$0.68$0.70 09/25$0.38–$0.73$0.68--
$50.00Jan 15$0.55$1.30$0.93$0.55 09/14$0.35–$0.93$0.55--
$50.00Feb 19$0.90$1.60$1.25$1.30 08/14$0.60–$1.25$1.25--
$50.00Mar 19$1.20$1.95$1.58$1.11 09/18$0.88–$1.58$1.20--
$65.00Oct 16$7.80$8.80$8.30$2.69 08/28$2.65–$8.30$7.80--
$65.00Nov 20$7.90$8.80$8.35$5.40 09/11$3.75–$8.35$7.90--
$65.00Dec 18$7.70$9.10$8.40$8.50 09/25$4.15–$8.50$8.40--
$65.00Jan 15$7.80$9.30$8.55$5.70 09/15$4.45–$8.55$7.80--
$47.50Oct 16$0.00$0.20$0.10$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$1.00$0.63$0.42 08/25$0.23–$0.63$0.42--
$47.50Jun 17$1.30$2.05$1.67$1.05 08/31$0.98–$1.80$1.30--
$67.50Oct 16$9.80$11.40$10.60$10.84 09/25$4.45–$10.85$10.60--
$45.00Jan 15$0.10$0.85$0.48$0.15 08/26$0.18–$0.48$0.15--
$45.00Feb 19$0.15$0.90$0.53$0.38 09/02$0.28–$0.73$0.38--
$70.00Oct 16$12.30$14.20$13.25$13.36 09/25$6.55–$13.30$13.25--
$42.50Feb 19$0.05$0.80$0.43$0.31 09/08$0.23–$0.48$0.31--
$40.00Dec 18$0.00$0.20$0.10$0.15 08/11$0.08–$0.33$0.10--
$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$0.10$0.85$0.48$0.60 09/10$0.38–$0.60$0.48--
$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–$0.45$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 50
Total Puts 42
Put/Call Ratio 0.84
Net Difference 8

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,013
Total Puts 562
Average Put/Call Ratio 0.55
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