Tour v531
BALL
BALL CORP
$64.15 -0.02%
(10/20 18:09) ◀
|
Wednesday, October 21, 2026 (6:12pm)
January 2026
|
▶ (10/22 18:13)
◀ 10/21 18:12 ▶

Option Volume

Detail
ℹ
Current (10/21) 170
Calls: 154 (91%)
Puts: 16 (9%)
Prior (10/20) 1,640
Calls: 810 (49%)
Puts: 830 (51%)
Current vs Prior -89.63%
Calls: -80.99% (Calls)
Puts: -98.07% (Puts)
Prior 7-Day Total 4,168
Calls: 2,312 (55%)
Puts: 1,856 (45%)
Prior 7-Day Average 595
Calls: 330 (55%)
Puts: 265 (45%)
Current vs Prior 7-Day Avg -71.45%
Calls: -53.37%
Puts: -93.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21) $41.7K
Calls: $37.4K (90%)
Puts: $4.3K (10%)
Prior (10/20) $319.5K
Calls: $103.4K (32%)
Puts: $216.1K (68%)
Current vs Prior -86.96%
Calls: -63.84%
Puts: -98.03%
Prior 7-Day Total $756.7K
Calls: $315.3K (42%)
Puts: $441.4K (58%)
Prior 7-Day Average $108.1K
Calls: $45.0K (42%)
Puts: $63.1K (58%)
Current vs Prior 7-Day Avg -61.47%
Calls: -16.97%
Puts: -93.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 0.10
Prior (10/20) 1.02
Current vs Prior -89.86%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -92.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/21) 3,767
Calls: 3,767 (100%)
Puts: -- (0%)
Prior (10/20) 14,322
Calls: 8,913 (62%)
Puts: 5,409 (38%)
Current vs Prior -73.70%
Prior 7-Day Total 105,670
Calls: 59,770 (57%)
Puts: 45,900 (43%)
Prior 7-Day Average 15,095
Calls: 8,538 (57%)
Puts: 6,557 (43%)
Current vs Prior 7-Day Avg -75.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.87% | 11.74%
Prior 9.51% | 11.14%
Current vs Prior +3.79% | +5.33%
Prior 7-Day Avg 7.03% | 10.61%
Current vs 7-Day Avg +40.34% | +10.63%
Prior 7-Day Eod 9.51% | 11.14%
Current vs 7-Day Eod +3.79% | +5.33%
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

Strong bullish conviction with 90% of dollar volume in calls ($37.4K) vs puts ($4.3K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 90% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (154 calls vs 16 puts).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
$60.00Nov 204.605.80$5.2023.1%20.77394
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 202.453.10$2.7823.4%150.54--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 26, top 15)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 201.001.25$1.1322.1%40.31332
$65.00Nov 201.852.30$2.0821.6%30.46484
$60.00Nov 204.605.80$5.2023.1%20.77394
$70.00Nov 200.450.70$0.5743.9%10.18--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 202.453.10$2.7823.4%150.54--
$60.00Nov 200.551.20$0.8873.9%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. 4 found (best R:R 0.60, avg 1.83)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$60.00$65.00Nov 20$3.12$1.88$3.1277%0.60$63.12
$67.50$70.00Nov 20$0.56$1.94$0.5631%3.46$68.06
$65.00$67.50Nov 20$0.95$1.55$0.9546%1.63$65.95
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$60.00Nov 20$1.90$3.10$1.9054%1.63$63.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.61, avg 0.45)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$67.50Nov 20$0.95$0.95$1.5554%0.61$65.95
$67.50$70.00Nov 20$0.56$0.56$1.9469%0.29$68.06
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 7.58% of stock, avg 8.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Nov 20$2.08$2.78$4.86$60.14$69.867.58%
$60.00Nov 20$5.20$0.88$6.08$53.92$66.089.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.26% of stock, avg 3.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$60.00Nov 20$0.57$0.88$1.45$58.55$71.45
$67.50$60.00Nov 20$1.13$0.88$2.01$57.99$69.51
$65.00$60.00Nov 20$2.08$0.88$2.96$57.04$67.96

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 5.41, cheapest $0.39)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Nov 20$0.39$2.1128%5.41
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. 4 found (best net $-0.18, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.501:2Nov 20-$0.18$2.32
$67.50$70.001:2Nov 20-$0.01$2.49
$60.00$65.001:2Nov 20$1.04$3.96
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Nov 20$1.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.88%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Nov 20$1.850.461.3%2.88%4.21%3484
$67.50Nov 20$1.000.315.2%1.56%6.78%4332
$70.00Nov 20$0.450.189.1%0.70%9.82%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. 105 contracts (avg 334 vol/day, 105 traded recently)

BALL averages only 334 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 $67.50 01-15 call last traded $0.56 on 10/06 (now $1.90/$2.25) — try a limit near $1.90. Also watch the $65.00 11-20 call last traded $1.72 on 10/16 (now $1.85/$2.30) — try a limit near $1.85; the $67.50 11-20 call last traded $0.85 on 10/16 (now $1.00/$1.25) — try a limit near $1.00.
CALLS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$1.85$2.30$2.08$1.72 10/16$0.30–$2.08$1.85484
$65.00Dec 18$2.35$2.95$2.65$1.95 10/16$0.43–$2.65$2.35278
$65.00Jan 15$2.85$3.80$3.33$2.50 10/16$0.63–$3.33$2.85313
$65.00Feb 19$3.50$4.90$4.20$1.10 10/02$1.23–$4.20$3.50--
$65.00Mar 19$4.20$4.90$4.55$1.75 10/06$1.48–$4.55$4.20--
$65.00May 21$5.00$6.50$5.75$2.43 10/02$2.30–$5.75$5.00--
$65.00Sep 17$7.10$7.90$7.50$3.77 09/28$3.45–$7.50$7.10--
$62.50Nov 20$3.00$4.10$3.55$2.67 10/16$0.52–$3.55$3.00--
$62.50Dec 18$3.50$4.70$4.10$1.70 10/14$0.75–$4.10$3.50--
$62.50Jan 15$4.00$5.20$4.60$1.88 10/12$1.05–$4.60$4.00--
$62.50Feb 19$4.90$6.20$5.55$4.90 09/04$1.85–$5.55$4.90--
$62.50Mar 19$5.20$6.70$5.95$2.30 09/28$2.13–$5.95$5.20--
$67.50Nov 20$1.00$1.25$1.13$0.85 10/16$0.10–$1.13$1.00332
$67.50Dec 18$1.50$2.00$1.75$1.15 10/16$0.28–$1.75$1.50445
$67.50Jan 15$1.90$2.25$2.08$0.56 10/06$0.45–$2.08$1.9027
$67.50Feb 19$2.50$3.60$3.05$0.93 10/08$0.73–$3.05$2.50--
$60.00Nov 20$4.60$5.80$5.20$4.41 10/16$1.08–$5.20$4.60394
$60.00Dec 18$5.00$6.50$5.75$2.00 10/12$1.45–$5.75$5.00--
$60.00Jan 15$5.40$6.90$6.15$2.35 10/08$1.73–$6.15$5.40--
$60.00Feb 19$6.30$7.90$7.10$2.79 09/29$2.65–$7.10$6.30--
$60.00Sep 17$9.20$11.10$10.15$5.80 09/28$5.15–$10.15$9.20--
$70.00Nov 20$0.45$0.70$0.57$0.41 10/16$0.10–$0.57$0.45--
$70.00Dec 18$0.65$1.45$1.05$0.90 10/16$0.25–$1.05$0.90--
$70.00Jan 15$1.20$1.55$1.38$0.94 10/16$0.38–$1.38$1.20963
$70.00Feb 19$1.70$2.80$2.25$0.55 10/06$0.48–$2.25$1.70--
$70.00Mar 19$1.95$2.75$2.35$0.60 10/05$0.63–$2.35$1.95--
$70.00Jun 17$3.20$4.80$4.00$1.70 09/30$1.38–$4.00$3.20--
$70.00Sep 17$4.30$6.00$5.15$3.94 09/17$2.13–$5.15$4.30--
$57.50Nov 20$6.60$8.10$7.35$7.12 10/16$2.13–$7.35$7.12--
$57.50Dec 18$7.00$8.50$7.75$2.92 10/07$2.40–$7.75$7.00--
$57.50Jan 15$7.30$8.80$8.05$3.50 10/08$2.90–$8.05$7.30--
$57.50Feb 19$7.70$9.70$8.70$3.60 10/01$3.70–$8.70$7.70--
$72.50Nov 20$0.20$0.70$0.45$0.12 09/28$0.28–$0.45$0.20--
$72.50Jan 15$0.70$1.20$0.95$0.60 09/14$0.25–$0.95$0.70--
$72.50Feb 19$1.10$1.75$1.43$1.20 10/16$0.38–$1.43$1.20--
$72.50Mar 19$1.45$2.20$1.83$0.45 10/07$0.48–$1.83$1.45--
$72.50Sep 17$3.40$5.10$4.25$1.75 10/01$1.65–$4.25$3.40--
$55.00Nov 20$8.90$10.40$9.65$10.40 08/26$3.35–$9.65$9.65--
$55.00Dec 18$8.90$10.50$9.70$5.70 10/13$3.70–$9.70$8.90--
$55.00Jan 15$9.70$10.70$10.20$5.10 10/07$4.25–$10.20$9.70--
$55.00Feb 19$9.70$11.80$10.75$5.00 10/01$5.10–$10.75$9.70--
$55.00Sep 17$12.00$14.50$13.25$8.00 10/02$7.45–$13.25$12.00--
$75.00Dec 18$0.05$0.70$0.38$0.40 10/16$0.20–$0.38$0.38--
$75.00Jan 15$0.35$0.95$0.65$1.00 08/25$0.30–$0.65$0.65508
$75.00Mar 19$1.05$1.65$1.35$0.35 10/08$0.40–$1.35$1.0523
$52.50Nov 20$10.90$13.00$11.95$7.50 10/13$5.10–$11.95$10.90--
$52.50Dec 18$11.00$13.10$12.05$5.80 09/25$5.50–$12.05$11.00--
$50.00Jan 15$13.60$15.90$14.75$8.10 10/02$7.70–$14.75$13.60--
$50.00Mar 19$14.20$16.30$15.25$10.01 09/24$8.60–$15.25$14.20--
$50.00Jun 17$15.10$17.40$16.25$10.70 09/24$9.80–$16.25$15.10--
$80.00Sep 17$1.25$3.00$2.13$1.25 10/16$0.98–$2.20$1.25--
$47.50Mar 19$16.30$18.80$17.55$11.10 09/24$10.60–$17.55$16.30--
$45.00Jan 15$18.40$20.80$19.60$18.50 09/01$12.15–$19.60$18.50--
$85.00Sep 17$0.60$2.15$1.38$1.40 10/16$0.60–$1.45$1.38--
$42.50Jan 15$20.50$23.30$21.90$20.90 09/01$14.40–$21.90$20.90--
$37.50Jun 17$26.10$28.80$27.45$20.60 09/24$20.05–$27.45$26.10--
$95.00Jun 17$0.05$0.75$0.40$0.30 09/04$0.23–$0.45$0.30--
PUTS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$2.45$3.10$2.78$2.99 10/16$2.78–$8.75$2.78--
$65.00Dec 18$2.85$4.00$3.43$8.50 09/25$3.43–$8.90$3.43--
$65.00Jan 15$3.20$4.10$3.65$6.30 10/12$3.65–$9.05$3.65--
$62.50Nov 20$1.35$1.80$1.58$1.95 10/16$1.58–$6.45$1.58--
$62.50Dec 18$1.90$2.20$2.05$2.37 10/16$2.05–$6.80$2.05--
$62.50Jan 15$1.90$2.60$2.25$4.20 09/18$2.25–$7.00$2.25--
$62.50Feb 19$2.60$3.80$3.20$5.50 10/13$3.20–$7.35$3.20--
$62.50Mar 19$2.90$4.00$3.45$6.70 10/05$3.45–$7.60$3.45--
$62.50Jun 17$4.00$4.80$4.40$5.40 08/27$4.40–$8.25$4.40--
$67.50Nov 20$3.90$4.90$4.40$4.82 10/16$4.40–$11.35$4.40--
$60.00Nov 20$0.55$1.20$0.88$1.02 10/16$0.88–$4.50$0.88--
$60.00Dec 18$1.05$1.60$1.33$1.60 10/16$1.27–$5.05$1.33--
$60.00Jan 15$0.95$1.90$1.42$3.10 09/21$1.42–$5.20$1.42--
$60.00Feb 19$1.75$2.85$2.30$5.49 09/29$2.30–$5.70$2.30--
$60.00Mar 19$2.40$2.95$2.68$2.94 10/16$2.68–$6.00$2.68--
$60.00Jun 17$2.80$4.20$3.50$5.05 09/14$3.50–$6.80$3.50--
$57.50Nov 20$0.20$0.80$0.50$0.60 10/16$0.43–$2.85$0.50--
$57.50Dec 18$0.50$1.10$0.80$0.93 10/16$0.78–$3.35$0.80--
$57.50Jan 15$0.45$1.40$0.93$3.40 09/25$0.93–$3.65$0.93--
$57.50Mar 19$1.50$2.25$1.88$1.90 10/16$1.88–$4.50$1.88--
$57.50May 21$2.05$3.10$2.58$3.64 10/14$2.40–$5.20$2.58--
$57.50Jun 17$2.40$3.40$2.90$4.84 10/05$2.90–$5.45$2.90--
$57.50Sep 17$3.00$4.00$3.50$5.71 09/29$3.50–$6.10$3.50--
$55.00Nov 20$0.05$0.35$0.20$0.25 10/16$0.20–$1.68$0.20--
$55.00Dec 18$0.25$0.65$0.45$0.96 10/14$0.43–$2.15$0.45--
$55.00Feb 19$0.75$1.35$1.05$1.60 09/17$1.05–$3.03$1.05--
$55.00Mar 19$0.90$1.65$1.27$3.17 09/30$1.25–$3.40$1.27--
$55.00Jun 17$1.70$2.60$2.15$3.40 10/08$2.15–$4.10$2.15--
$52.50Nov 20$0.00$0.30$0.15$0.28 10/16$0.15–$0.93$0.15--
$52.50Dec 18$0.05$0.75$0.40$1.15 10/05$0.40–$1.30$0.40--
$52.50Jan 15$0.05$0.85$0.45$0.90 09/14$0.43–$1.65$0.45--
$52.50Mar 19$0.55$1.15$0.85$2.10 10/06$0.85–$2.38$0.85--
$52.50Sep 17$1.10$2.60$1.85$2.96 09/09$1.85–$3.73$1.85--
$50.00Nov 20$0.00$0.65$0.33$0.30 10/08$0.23–$0.48$0.30--
$50.00Dec 18$0.00$0.40$0.20$0.26 10/16$0.20–$0.73$0.20--
$50.00Jan 15$0.10$0.70$0.40$0.55 09/14$0.40–$1.02$0.40--
$50.00Feb 19$0.10$0.85$0.48$1.25 09/30$0.48–$1.48$0.48--
$50.00Mar 19$0.20$0.95$0.57$1.11 09/18$0.57–$1.63$0.57--
$50.00Sep 17$0.70$2.05$1.38$2.72 09/28$1.38–$2.83$1.38--
$47.50Nov 20$0.00$0.60$0.30$0.10 10/12$0.13–$0.38$0.10--
$47.50Jan 15$0.00$0.70$0.35$0.46 09/28$0.35–$0.63$0.35--
$47.50Jun 17$0.15$1.05$0.60$1.05 08/31$0.60–$1.80$0.60--
$45.00Dec 18$0.00$0.60$0.30$0.20 10/07$0.13–$0.40$0.20--
$45.00Jan 15$0.00$0.65$0.33$0.15 08/26$0.33–$0.48$0.15--
$45.00Feb 19$0.05$0.75$0.40$0.38 09/02$0.40–$0.63$0.38--
$42.50Feb 19$0.00$0.70$0.35$0.31 09/08$0.35–$0.48$0.31--
$42.50May 21$0.05$0.80$0.43$0.72 10/05$0.43–$1.40$0.43--
$37.50Jun 17$0.05$0.75$0.40$0.60 09/10$0.40–$0.58$0.40--

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 154
Total Puts 16
Put/Call Ratio 0.10
Net Difference 138

Prior's Put/Call Breakdown

Total Calls 810
Total Puts 830
Put/Call Ratio 1.02
Net Difference -20

Prior 7-Day Put/Call Summary

Total Calls 2,312
Total Puts 1,856
Average Put/Call Ratio 1.31
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