Tour v529
BALL
BALL CORP
$56.03 -1.09%
$56.06 (+0.05%)🌙
as of 09/30 11:43 PM
(9/29 18:12) ◀
|
Wednesday, September 30, 2026 (11:43pm)
January 2026
|
▶ (10/1 18:08)
◀ 9/30 23:43 ▶

Option Volume

Detail
ℹ
Current (09/30) 32
Calls: 14 (44%)
Puts: 18 (56%)
Prior (09/29) 92
Calls: 50 (54%)
Puts: 42 (46%)
Current vs Prior -65.22%
Calls: -72.00% (Calls)
Puts: -57.14% (Puts)
Prior 7-Day Total 1,726
Calls: 1,134 (66%)
Puts: 592 (34%)
Prior 7-Day Average 246
Calls: 162 (66%)
Puts: 84 (34%)
Current vs Prior 7-Day Avg -87.02%
Calls: -91.36%
Puts: -78.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/30) $5.8K
Calls: $1.4K (23%)
Puts: $4.5K (77%)
Prior (09/29) $26.5K
Calls: $5.5K (21%)
Puts: $21.0K (79%)
Current vs Prior -78.04%
Calls: -75.32%
Puts: -78.76%
Prior 7-Day Total $319.3K
Calls: $170.2K (53%)
Puts: $149.0K (47%)
Prior 7-Day Average $45.6K
Calls: $24.3K (53%)
Puts: $21.3K (47%)
Current vs Prior 7-Day Avg -87.22%
Calls: -94.40%
Puts: -79.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 1.29
Prior (09/29) 0.84
Current vs Prior +53.06%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +91.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/30) 1,441
Calls: 1,059 (73%)
Puts: 382 (27%)
Prior (09/29) 175
Calls: 66 (38%)
Puts: 109 (62%)
Current vs Prior +723.43%
Prior 7-Day Total 12,155
Calls: 8,960 (74%)
Puts: 3,195 (26%)
Prior 7-Day Average 1,736
Calls: 1,280 (74%)
Puts: 456 (26%)
Current vs Prior 7-Day Avg -17.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 6.96% | 11.15%
Prior 6.99% | 11.35%
Current vs Prior -0.43% | -1.72%
Prior 7-Day Avg 6.84% | 10.90%
Current vs 7-Day Avg +1.72% | +2.32%
Prior 7-Day Eod 6.99% | 11.35%
Current vs 7-Day Eod -0.43% | -1.72%
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 77% of dollar volume in puts ($4.5K) vs calls ($1.4K). Light premium activity with dollar volume down 78% vs prior. Below-average activity with volume down 65% vs prior. Bearish P/C ratio of 1.29 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 0.91, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 163.604.90$4.2530.6%10.91--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 163.004.30$3.6535.6%11.00--
$62.50Oct 165.106.70$5.9027.1%11.00142
$57.50Oct 161.402.10$1.7540.0%10.72--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 7, top 1)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Oct 163.604.90$4.2530.6%10.91--
$57.50Oct 160.500.75$0.6339.7%10.37--
$65.00Oct 160.000.10$0.05200.0%10.03991
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 160.250.70$0.4893.7%10.28--
$57.50Oct 161.402.10$1.7540.0%10.72--
$60.00Oct 163.004.30$3.6535.6%11.00--
$62.50Oct 165.106.70$5.9027.1%11.00142

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 0.97, avg 6.45)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$65.00Oct 16$0.58$6.92$0.5837%11.93$58.08
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$55.00Oct 16$1.27$1.23$1.2772%0.97$56.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.08, avg 0.08)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.50$65.00Oct 16$0.58$0.58$6.9263%0.08$58.08
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. 1 found (cheapest 4.25% of stock, avg 4.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Oct 16$0.63$1.75$2.38$55.12$59.884.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 1.98% of stock, avg 1.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$55.00Oct 16$0.63$0.48$1.11$53.89$58.61

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 2.97, cheapest $0.35)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$57.50$60.00Oct 16$0.63$1.8772%2.97
$57.50$60.00$62.50Oct 16$0.35$2.1528%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-1.40, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$52.50$57.501:2Oct 16$2.99$2.01
$57.50$65.001:2Oct 16$0.53$6.97
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Oct 16-$1.40$1.10
$60.00$57.501:2Oct 16$0.15$2.35
$57.50$55.001:2Oct 16$0.79$1.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.89%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Oct 16$0.500.372.6%0.89%3.52%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. 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 $0.25/$0.90) — try a limit near $0.57. Also watch the $65.00 10-16 call last traded $0.28 on 09/18 (now $0.00/$0.10) — try a limit near $0.05. Most tradeable put: the $62.50 10-16 put last traded $5.76 on 09/25 (now $5.10/$6.70) — try a limit near $5.76.
CALLS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Oct 16$1.65$2.65$2.15$6.00 09/14$2.15–$8.95$2.15--
$55.00Nov 20$3.00$3.80$3.40$10.40 08/26$3.40–$9.60$3.40--
$55.00Mar 19$5.10$6.30$5.70$10.00 08/04$5.70–$11.05$5.70--
$57.50Oct 16$0.50$0.75$0.63$1.05 09/25$0.63–$6.65$0.63--
$57.50Nov 20$1.80$2.55$2.17$2.35 09/25$2.17–$7.50$2.17--
$57.50Dec 18$2.20$3.10$2.65$5.74 09/16$2.60–$7.65$2.65--
$57.50Jan 15$2.30$3.70$3.00$3.30 09/25$3.00–$8.20$3.00--
$52.50Dec 18$5.00$6.30$5.65$5.80 09/25$5.65–$11.90$5.65--
$60.00Oct 16$0.10$0.25$0.18$0.30 09/25$0.18–$4.45$0.18--
$60.00Nov 20$1.00$1.30$1.15$1.90 09/24$1.15–$5.45$1.15--
$60.00Dec 18$1.20$2.10$1.65$1.95 09/24$1.65–$5.95$1.65--
$60.00Jan 15$1.35$2.10$1.73$6.25 08/04$1.73–$6.35$1.73--
$60.00Sep 17$4.40$6.70$5.55$8.23 09/16$5.55–$10.35$5.55--
$50.00Jan 15$6.70$8.80$7.75$13.50 08/04$7.75–$14.35$7.75--
$50.00Mar 19$7.90$9.70$8.80$10.01 09/24$8.80–$15.10$8.80--
$50.00Jun 17$9.10$11.00$10.05$10.70 09/24$10.05–$16.10$10.05--
$62.50Oct 16$0.00$0.50$0.25$0.19 09/25$0.13–$2.78$0.19--
$62.50Nov 20$0.35$0.70$0.52$0.97 09/24$0.52–$3.90$0.52--
$62.50Dec 18$0.50$1.05$0.78$1.05 09/24$0.78–$4.20$0.78--
$62.50Jan 15$0.60$1.60$1.10$1.39 09/25$1.10–$4.85$1.10--
$62.50Feb 19$1.35$2.50$1.93$4.90 09/04$1.93–$5.80$1.93--
$47.50Mar 19$10.00$11.70$10.85$11.10 09/24$10.85–$17.20$10.85--
$65.00Oct 16$0.00$0.10$0.05$0.28 09/18$0.05–$1.48$0.05991
$65.00Nov 20$0.20$0.40$0.30$1.15 09/21$0.30–$2.63$0.30--
$65.00Dec 18$0.25$0.90$0.57$1.43 09/21$0.57–$2.98$0.5768
$65.00Jan 15$0.25$1.25$0.75$1.17 09/24$0.75–$3.60$0.75--
$65.00Feb 19$0.85$1.85$1.35$3.90 08/31$1.23–$4.40$1.35--
$65.00Mar 19$0.90$2.20$1.55$1.80 09/24$1.55–$4.80$1.55--
$45.00Jan 15$11.50$13.20$12.35$18.50 09/01$12.35–$19.00$12.35--
$67.50Oct 16$0.00$0.50$0.25$0.55 09/18$0.13–$0.70$0.25--
$67.50Nov 20$0.05$0.15$0.10$0.25 09/25$0.10–$1.68$0.10--
$67.50Dec 18$0.05$0.65$0.35$0.45 09/24$0.30–$2.15$0.35--
$67.50Jan 15$0.05$0.90$0.48$0.80 09/24$0.48–$2.53$0.48--
$67.50Feb 19$0.45$1.35$0.90$1.95 09/17$0.88–$3.30$0.90--
$67.50Jun 17$1.45$2.60$2.03$5.50 08/11$2.03–$5.15$2.03--
$42.50Jan 15$13.90$15.70$14.80$20.90 09/01$14.80–$21.40$14.80--
$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–$1.05$0.16--
$70.00Dec 18$0.05$0.65$0.35$0.60 09/21$0.25–$1.50$0.35--
$70.00Jan 15$0.15$0.60$0.38$0.38 09/25$0.38–$1.85$0.38--
$70.00Feb 19$0.10$1.00$0.55$2.36 08/28$0.55–$2.53$0.55--
$70.00Mar 19$0.25$1.25$0.75$1.76 09/21$0.75–$2.83$0.75--
$70.00Jun 17$1.30$1.70$1.50$3.00 09/09$1.50–$4.15$1.50--
$70.00Sep 17$0.75$3.50$2.13$3.94 09/17$2.13–$5.45$2.13--
$72.50Nov 20$0.00$0.55$0.28$0.50 08/28$0.28–$0.68$0.28--
$72.50Dec 18$0.00$0.60$0.30$0.81 08/17$0.30–$1.10$0.30--
$72.50Jan 15$0.10$0.45$0.28$0.60 09/14$0.28–$1.33$0.28--
$72.50Feb 19$0.05$0.80$0.43$1.50 09/02$0.43–$1.85$0.43--
$72.50Mar 19$0.05$0.95$0.50$2.40 08/10$0.50–$2.13$0.50--
$72.50Jun 17$0.50$1.80$1.15$3.80 08/11$1.15–$3.35$1.15--
$37.50Jun 17$19.30$21.40$20.35$20.60 09/24$20.35–$27.00$20.35--
$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–$1.60$0.48--
$80.00Nov 20$0.00$0.50$0.25$0.65 08/03$0.10–$0.33$0.25--
$85.00Jun 17$0.05$0.85$0.45$1.30 08/12$0.43–$1.02$0.45--
$90.00Jun 17$0.05$0.75$0.40$1.00 08/11$0.40–$0.63$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
$55.00Oct 16$0.25$0.70$0.48$0.50 09/24$0.15–$0.63$0.48--
$55.00Nov 20$1.45$1.90$1.67$1.50 09/24$0.50–$1.67$1.50--
$55.00Dec 18$1.65$2.35$2.00$1.50 09/24$0.75–$2.00$1.6538
$55.00Jan 15$1.85$3.20$2.53$1.50 08/03$0.98–$2.53$1.85--
$55.00Feb 19$2.45$3.60$3.03$1.60 09/17$1.38–$3.03$2.45--
$55.00Mar 19$2.50$3.70$3.10$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--
$57.50Oct 16$1.40$2.10$1.75$1.52 09/25$0.30–$1.75$1.52--
$57.50Nov 20$2.50$3.20$2.85$2.05 09/24$0.95–$2.85$2.50--
$57.50Dec 18$2.65$3.70$3.18$2.98 09/24$1.23–$3.18$2.98201
$57.50Jan 15$2.90$4.10$3.50$3.40 09/25$1.50–$3.50$3.40--
$57.50Mar 19$3.70$4.90$4.30$3.80 09/24$2.28–$4.30$3.80--
$57.50Jun 17$4.50$6.20$5.35$3.30 08/25$3.08–$5.35$4.50--
$52.50Nov 20$0.45$1.20$0.83$0.82 09/25$0.28–$0.93$0.82--
$52.50Dec 18$0.80$1.55$1.18$1.00 08/12$0.43–$1.23$1.00--
$52.50Jan 15$1.00$2.00$1.50$0.90 09/14$0.57–$1.65$1.00--
$52.50Mar 19$1.85$2.60$2.23$2.25 09/25$1.33–$2.35$2.23--
$52.50Sep 17$2.05$4.80$3.43$2.96 09/09$2.10–$3.48$2.96--
$60.00Oct 16$3.00$4.30$3.65$3.50 09/24$0.65–$3.65$3.50--
$60.00Nov 20$4.20$4.80$4.50$2.40 09/18$1.55–$4.50$4.20--
$60.00Dec 18$4.30$5.80$5.05$4.30 09/24$1.90–$5.05$4.30--
$60.00Jan 15$4.30$5.60$4.95$3.10 09/21$2.15–$4.95$4.30--
$60.00Feb 19$5.10$6.30$5.70$3.20 09/17$2.70–$5.70$5.10--
$60.00Mar 19$5.00$6.50$5.75$3.20 08/28$3.05–$5.75$5.00--
$60.00Jun 17$5.70$7.50$6.60$5.05 09/14$4.00–$6.60$5.70--
$50.00Oct 16$0.00$0.35$0.18$0.15 08/18$0.10–$0.33$0.15--
$50.00Dec 18$0.50$0.95$0.73$0.70 09/25$0.38–$0.73$0.70--
$50.00Jan 15$0.45$1.45$0.95$0.55 09/14$0.35–$0.95$0.55--
$50.00Feb 19$1.20$1.65$1.42$1.30 08/14$0.60–$1.42$1.301
$50.00Mar 19$1.15$1.90$1.53$1.11 09/18$0.88–$1.58$1.15--
$62.50Oct 16$5.10$6.70$5.90$5.76 09/25$1.38–$6.10$5.76142
$62.50Nov 20$5.60$6.90$6.25$5.95 09/25$2.53–$6.40$5.95--
$62.50Dec 18$5.80$7.80$6.80$2.72 08/28$2.88–$6.80$5.80--
$62.50Jan 15$6.00$8.00$7.00$4.20 09/18$3.00–$7.00$6.00--
$62.50Feb 19$6.70$8.00$7.35$4.20 09/08$3.60–$7.35$6.70--
$62.50Mar 19$6.60$8.30$7.45$4.30 09/04$4.00–$7.45$6.60--
$62.50Jun 17$7.70$8.80$8.25$5.40 08/27$5.10–$8.25$7.70--
$47.50Oct 16$0.00$0.20$0.10$0.10 08/13$0.08–$0.28$0.10--
$47.50Dec 18$0.05$0.80$0.43$0.47 08/12$0.23–$0.48$0.43--
$47.50Jan 15$0.20$0.95$0.57$0.42 08/25$0.23–$0.63$0.42--
$47.50Jun 17$1.30$2.25$1.78$1.05 08/31$0.98–$1.80$1.30--
$65.00Oct 16$7.60$9.20$8.40$2.69 08/28$2.65–$8.40$7.60--
$65.00Nov 20$7.60$9.30$8.45$5.40 09/11$3.75–$8.45$7.60--
$65.00Dec 18$7.90$9.70$8.80$8.50 09/25$4.20–$8.80$8.50--
$65.00Jan 15$8.00$10.10$9.05$5.70 09/15$4.45–$9.05$8.00--
$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--
$67.50Oct 16$10.10$11.70$10.90$10.84 09/25$4.45–$10.90$10.84--
$42.50Feb 19$0.05$0.90$0.48$0.31 09/08$0.23–$0.48$0.31--
$70.00Oct 16$12.60$14.30$13.45$13.36 09/25$6.65–$13.45$13.36--
$40.00Dec 18$0.00$0.25$0.13$0.15 08/11$0.08–$0.33$0.13--
$40.00Feb 19$0.05$0.80$0.43$0.49 08/03$0.20–$1.00$0.43--
$37.50Mar 19$0.05$0.80$0.43$0.43 08/03$0.20–$0.45$0.43--
$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$0.45$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 14
Total Puts 18
Put/Call Ratio 1.29
Net Difference -4

Prior's Put/Call Breakdown

Total Calls 50
Total Puts 42
Put/Call Ratio 0.84
Net Difference 8

Prior 7-Day Put/Call Summary

Total Calls 1,134
Total Puts 592
Average Put/Call Ratio 0.67
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