Tour v528
BALL
BALL CORP
$59.71 -0.73%
(9/18 18:12) ◀
|
Monday, September 21, 2026 (6:12pm)
January 2026
|
▶
◀ 9/21 18:12

Option Volume

Detail
ℹ
Current (09/21) 195
Calls: 181 (93%)
Puts: 14 (7%)
Prior (09/18) 314
Calls: 231 (74%)
Puts: 83 (26%)
Current vs Prior -37.90%
Calls: -21.65% (Calls)
Puts: -83.13% (Puts)
Prior 7-Day Total 3,783
Calls: 3,124 (83%)
Puts: 659 (17%)
Prior 7-Day Average 540
Calls: 446 (83%)
Puts: 94 (17%)
Current vs Prior 7-Day Avg -63.92%
Calls: -59.44%
Puts: -85.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $17.2K
Calls: $15.4K (89%)
Puts: $1.9K (11%)
Prior (09/18) $35.0K
Calls: $17.1K (49%)
Puts: $18.0K (51%)
Current vs Prior -50.79%
Calls: -9.90%
Puts: -89.57%
Prior 7-Day Total $381.3K
Calls: $127.2K (33%)
Puts: $254.1K (67%)
Prior 7-Day Average $54.5K
Calls: $18.2K (33%)
Puts: $36.3K (67%)
Current vs Prior 7-Day Avg -68.34%
Calls: -15.42%
Puts: -94.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.08
Prior (09/18) 0.36
Current vs Prior -78.47%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -91.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 1,959
Calls: 1,857 (95%)
Puts: 102 (5%)
Prior (09/18) 1,193
Calls: 749 (63%)
Puts: 444 (37%)
Current vs Prior +64.21%
Prior 7-Day Total 15,203
Calls: 12,185 (80%)
Puts: 3,018 (20%)
Prior 7-Day Average 2,171
Calls: 1,740 (80%)
Puts: 431 (20%)
Current vs Prior 7-Day Avg -9.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 7.40% | 11.76%
Prior 7.41% | 11.19%
Current vs Prior -0.17% | +5.08%
Prior 7-Day Avg 5.43% | 8.41%
Current vs 7-Day Avg +36.43% | +39.76%
Prior 7-Day Eod 7.41% | 11.19%
Current vs 7-Day Eod -0.17% | +5.08%
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 bullish conviction with 89% of dollar volume in calls ($15.4K) vs puts ($1.9K). Light premium activity with dollar volume down 51% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (181 calls vs 14 puts). P/C ratio dropping 78% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 0.50, highest 0.51)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 161.201.50$1.3522.2%160.50--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.951.60$1.2751.2%120.51102

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 118, top 89)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Oct 160.400.75$0.5761.4%890.26318
$60.00Oct 161.201.50$1.3522.2%160.50--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Oct 160.951.60$1.2751.2%120.51102
$57.50Oct 160.350.60$0.4852.1%10.23--

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 2.21, avg 2.19)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$62.50Oct 16$0.78$1.72$0.7850%2.21$60.78
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$57.50Oct 16$0.79$1.71$0.7951%2.16$59.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.45, avg 0.45)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$62.50Oct 16$0.78$0.78$1.7250%0.45$60.78
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 4.39% of stock, avg 4.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Oct 16$1.35$1.27$2.62$57.38$62.624.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 1.76% of stock, avg 1.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$62.50$57.50Oct 16$0.57$0.48$1.05$56.45$63.55

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 $0.21, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$60.00$62.501:2Oct 16$0.21$2.29
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Oct 16$0.31$2.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.01%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 16$1.200.500.5%2.01%2.50%16--
$62.50Oct 16$0.400.264.7%0.67%5.34%89318

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 11-20 call last traded $3.34 on 09/18 (now $2.65/$3.30) — try a limit near $2.97. Also watch the $65.00 11-20 call last traded $1.33 on 09/18 (now $0.80/$1.25) — try a limit near $1.02; the $65.00 12-18 call last traded $1.83 on 09/09 (now $1.15/$1.90) — try a limit near $1.53. Most tradeable put: the $60.00 10-16 put last traded $1.25 on 09/18 (now $0.95/$1.60) — try a limit near $1.25.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Oct 16$1.20$1.50$1.35$1.95 09/18$1.35–$5.25$1.35--
$60.00Nov 20$2.65$3.30$2.97$3.34 09/18$2.97–$6.30$2.97390
$60.00Dec 18$2.95$3.90$3.43$5.48 09/03$3.43–$6.60$3.43--
$60.00Jan 15$3.50$4.00$3.75$6.25 08/04$3.75–$7.20$3.75--
$60.00Sep 17$6.80$9.30$8.05$8.23 09/16$7.95–$10.80$8.05--
$57.50Oct 16$2.40$3.90$3.15$5.81 08/19$3.15–$7.50$3.15--
$57.50Nov 20$4.10$5.10$4.60$8.23 08/26$4.60–$8.35$4.60--
$57.50Dec 18$4.40$5.40$4.90$5.74 09/16$4.90–$8.60$4.90--
$57.50Jan 15$4.80$5.90$5.35$6.73 09/16$5.35–$8.90$5.35--
$62.50Oct 16$0.40$0.75$0.57$0.70 09/18$0.57–$3.45$0.57318
$62.50Nov 20$1.45$2.20$1.83$2.30 09/09$1.83–$4.80$1.83--
$62.50Dec 18$1.80$2.65$2.23$2.65 09/11$2.23–$5.00$2.23--
$62.50Jan 15$2.30$3.40$2.85$3.10 09/18$2.72–$5.60$2.85--
$62.50Feb 19$2.70$4.40$3.55$4.90 09/04$3.55–$6.30$3.55--
$55.00Oct 16$4.80$6.10$5.45$6.00 09/14$5.45–$9.65$5.45--
$55.00Nov 20$5.90$7.00$6.45$10.40 08/26$6.35–$10.40$6.45--
$55.00Mar 19$7.60$9.30$8.45$10.00 08/04$8.35–$11.90$8.45--
$65.00Oct 16$0.15$0.30$0.22$0.28 09/18$0.22–$2.00$0.22--
$65.00Nov 20$0.80$1.25$1.02$1.33 09/18$1.02–$3.20$1.02285
$65.00Dec 18$1.15$1.90$1.53$1.83 09/09$1.53–$3.80$1.5358
$65.00Jan 15$1.20$2.20$1.70$2.80 09/15$1.70–$4.20$1.70--
$65.00Feb 19$1.75$3.50$2.63$3.90 08/31$2.63–$4.95$2.63--
$65.00Mar 19$2.25$3.70$2.98$2.41 09/18$2.95–$5.60$2.41--
$52.50Dec 18$8.00$9.40$8.70$10.80 08/19$8.60–$12.80$8.70--
$67.50Oct 16$0.00$0.45$0.23$0.55 09/18$0.13–$1.08$0.23--
$67.50Nov 20$0.35$0.75$0.55$0.75 09/17$0.55–$2.30$0.55233
$67.50Dec 18$0.55$1.45$1.00$1.20 09/17$0.88–$2.42$1.00409
$67.50Jan 15$0.80$1.25$1.02$1.30 09/10$1.02–$3.28$1.02--
$67.50Feb 19$1.20$2.60$1.90$1.95 09/17$1.68–$4.05$1.90--
$67.50Jun 17$2.65$4.50$3.58$5.50 08/11$3.38–$5.85$3.58--
$50.00Jan 15$10.50$12.30$11.40$13.50 08/04$11.20–$15.35$11.40--
$70.00Oct 16$0.00$0.55$0.28$0.12 09/17$0.08–$0.63$0.12--
$70.00Nov 20$0.15$0.65$0.40$0.98 09/02$0.40–$1.45$0.40--
$70.00Dec 18$0.25$1.00$0.63$0.61 09/14$0.57–$1.75$0.6165
$70.00Jan 15$0.25$1.20$0.73$0.81 09/14$0.73–$2.25$0.73--
$70.00Feb 19$0.75$2.00$1.38$2.36 08/28$1.33–$3.10$1.38--
$70.00Mar 19$1.30$2.30$1.80$2.00 09/10$1.70–$3.30$1.8099
$70.00Jun 17$1.75$3.30$2.53$3.00 09/09$2.53–$4.65$2.53--
$70.00Sep 17$2.40$4.70$3.55$3.94 09/17$3.55–$5.95$3.55--
$72.50Nov 20$0.05$0.65$0.35$0.50 08/28$0.35–$0.83$0.35--
$72.50Dec 18$0.05$0.75$0.40$0.81 08/17$0.40–$1.30$0.40--
$72.50Jan 15$0.35$0.75$0.55$0.60 09/14$0.55–$1.58$0.55--
$72.50Feb 19$0.45$1.30$0.88$1.50 09/02$0.85–$2.15$0.88--
$72.50Mar 19$1.00$1.80$1.40$2.40 08/10$1.35–$2.65$1.40--
$72.50Jun 17$1.35$2.95$2.15$3.80 08/11$2.08–$3.95$2.15--
$45.00Jan 15$15.10$17.30$16.20$18.50 09/01$15.70–$19.95$16.20--
$75.00Nov 20$0.00$0.65$0.33$2.05 07/28$0.25–$0.57$0.33--
$75.00Dec 18$0.05$0.70$0.38$1.20 07/24$0.38–$0.88$0.38--
$75.00Jan 15$0.05$0.80$0.43$1.00 08/25$0.43–$1.23$0.43--
$75.00Mar 19$0.70$1.30$1.00$0.90 09/10$0.98–$2.00$0.90--
$42.50Jan 15$17.40$19.80$18.60$20.90 09/01$18.10–$22.30$18.60--
$80.00Nov 20$0.00$0.55$0.28$0.65 08/03$0.10–$0.38$0.28--
$80.00Dec 18$0.00$0.65$0.33$0.70 07/27$0.15–$0.45$0.33--
$80.00Mar 19$0.40$0.90$0.65$2.10 07/28$0.63–$1.20$0.65--
$80.00Jun 17$0.55$1.60$1.08$2.60 07/27$1.00–$1.90$1.08--
$85.00Jun 17$0.15$1.10$0.63$1.30 08/12$0.60–$1.25$0.63--
$90.00Jun 17$0.05$0.80$0.43$1.00 08/11$0.43–$0.80$0.43--
$95.00Jun 17$0.05$0.75$0.40$0.30 09/04$0.30–$0.58$0.30--
PUTS (61)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$60.00Oct 16$0.95$1.60$1.27$1.25 09/18$0.65–$1.83$1.25102
$60.00Nov 20$2.00$2.85$2.42$2.40 09/18$1.55–$2.73$2.40--
$60.00Dec 18$2.15$3.40$2.78$3.03 09/10$1.85–$3.13$2.78--
$60.00Jan 15$2.45$3.60$3.03$2.50 08/31$2.15–$3.22$2.50--
$60.00Feb 19$2.90$4.40$3.65$3.20 09/17$2.53–$3.90$3.20--
$60.00Mar 19$3.20$4.60$3.90$3.20 08/28$3.05–$4.15$3.20--
$60.00Jun 17$4.10$5.80$4.95$5.05 09/14$4.00–$5.15$4.95--
$57.50Oct 16$0.35$0.60$0.48$0.53 09/15$0.30–$0.83$0.48--
$57.50Nov 20$0.95$1.80$1.38$1.20 09/17$0.95–$1.75$1.20--
$57.50Dec 18$1.25$2.25$1.75$1.55 09/16$1.23–$2.10$1.55--
$57.50Mar 19$2.20$3.50$2.85$3.40 08/04$2.28–$3.03$2.85--
$57.50Jun 17$3.00$4.70$3.85$3.30 08/25$3.08–$4.10$3.30--
$62.50Oct 16$2.15$3.30$2.72$2.30 09/17$1.38–$3.45$2.30--
$62.50Nov 20$3.10$4.20$3.65$3.46 09/18$2.45–$4.20$3.46--
$62.50Dec 18$3.40$4.80$4.10$2.72 08/28$2.75–$4.35$3.40--
$62.50Jan 15$3.60$4.90$4.25$4.20 09/18$3.00–$4.75$4.20--
$62.50Feb 19$4.10$5.60$4.85$4.20 09/08$3.45–$5.20$4.20--
$62.50Mar 19$4.40$5.90$5.15$4.30 09/04$4.00–$5.50$4.40--
$62.50Jun 17$5.80$6.70$6.25$5.40 08/27$5.00–$6.55$5.80--
$55.00Oct 16$0.10$0.55$0.33$0.47 09/11$0.15–$0.43$0.33--
$55.00Nov 20$0.40$1.15$0.77$1.01 09/09$0.50–$1.08$0.77--
$55.00Dec 18$0.85$1.20$1.02$1.10 09/17$0.75–$1.35$1.02--
$55.00Jan 15$0.90$2.00$1.45$1.50 08/03$0.98–$1.65$1.45--
$55.00Feb 19$1.20$2.50$1.85$1.60 09/17$1.30–$1.93$1.60--
$55.00Mar 19$1.60$2.85$2.23$2.70 08/04$1.75–$2.38$2.23--
$55.00Jun 17$2.30$3.80$3.05$3.10 08/11$2.35–$3.08$3.05--
$65.00Oct 16$4.00$5.50$4.75$2.69 08/28$2.65–$5.40$4.00--
$65.00Nov 20$4.70$6.00$5.35$5.40 09/11$3.60–$5.85$5.35--
$65.00Dec 18$4.90$6.50$5.70$4.60 09/01$3.95–$6.10$4.90--
$65.00Jan 15$5.20$6.60$5.90$5.70 09/15$4.25–$6.40$5.70--
$52.50Oct 16$0.00$0.60$0.30$0.30 07/28$0.08–$0.35$0.30--
$52.50Nov 20$0.10$0.85$0.48$0.61 09/09$0.28–$0.63$0.48--
$52.50Dec 18$0.40$1.15$0.77$1.00 08/12$0.43–$1.02$0.77--
$52.50Jan 15$0.45$1.40$0.93$0.90 09/14$0.57–$1.08$0.90--
$52.50Mar 19$0.90$2.15$1.53$2.00 08/04$1.33–$1.70$1.53--
$52.50Sep 17$0.95$4.00$2.48$2.96 09/09$2.10–$2.97$2.48--
$67.50Oct 16$6.50$8.90$7.70$4.50 07/29$4.10–$7.70$6.50--
$50.00Oct 16$0.00$0.60$0.30$0.15 08/18$0.10–$0.33$0.15--
$50.00Nov 20$0.05$0.75$0.40$0.54 07/24$0.18–$0.43$0.40--
$50.00Jan 15$0.15$0.90$0.53$0.55 09/14$0.35–$0.75$0.53--
$50.00Feb 19$0.50$1.40$0.95$1.30 08/14$0.60–$0.95$0.95--
$50.00Mar 19$0.60$1.65$1.13$1.11 09/18$0.88–$1.20$1.11--
$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$0.05$0.90$0.48$0.42 08/25$0.23–$0.50$0.42--
$47.50Jun 17$0.85$1.95$1.40$1.05 08/31$0.98–$1.60$1.05--
$45.00Nov 20$0.00$0.65$0.33$0.27 07/24$0.08–$0.35$0.27--
$45.00Dec 18$0.00$0.75$0.38$0.27 07/28$0.13–$0.43$0.27--
$45.00Jan 15$0.05$0.65$0.35$0.15 08/26$0.18–$0.45$0.15--
$45.00Feb 19$0.10$0.85$0.48$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$0.00$0.75$0.38$0.45 07/24$0.13–$0.43$0.38--
$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–$0.15$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$0.55$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$0.05$1.05$0.55$0.60 09/10$0.38–$0.60$0.55--
$35.00Jun 17$0.05$0.75$0.40$0.65 08/13$0.28–$0.53$0.40--
$32.50Jun 17$0.05$0.40$0.23$0.55 08/13$0.23–$0.25$0.23--

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

Prior's Put/Call Breakdown

Total Calls 231
Total Puts 83
Put/Call Ratio 0.36
Net Difference 148

Prior 7-Day Put/Call Summary

Total Calls 3,124
Total Puts 659
Average Put/Call Ratio 0.89
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