Tour v531
BALL
BALL CORP
$64.10 -0.54%
$64.58 (+0.75%)🌙
as of 10/27 06:14 PM
(10/26 18:14) ◀
|
Tuesday, October 27, 2026 (6:14pm)
January 2026
|
▶ (10/28 18:16)
◀ 10/27 18:14 ▶

Option Volume

Detail
ℹ
Current (10/27) 20
Calls: 7 (35%)
Puts: 13 (65%)
Prior (10/26) 29
Calls: 18 (62%)
Puts: 11 (38%)
Current vs Prior -31.03%
Calls: -61.11% (Calls)
Puts: +18.18% (Puts)
Prior 7-Day Total 3,622
Calls: 2,224 (61%)
Puts: 1,398 (39%)
Prior 7-Day Average 517
Calls: 317 (61%)
Puts: 199 (39%)
Current vs Prior 7-Day Avg -96.13%
Calls: -97.80%
Puts: -93.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27) $5.4K
Calls: $2.4K (44%)
Puts: $3.0K (56%)
Prior (10/26) $7.8K
Calls: $5.9K (76%)
Puts: $1.8K (24%)
Current vs Prior -29.72%
Calls: -59.23%
Puts: +65.14%
Prior 7-Day Total $694.1K
Calls: $384.0K (55%)
Puts: $310.0K (45%)
Prior 7-Day Average $99.2K
Calls: $54.9K (55%)
Puts: $44.3K (45%)
Current vs Prior 7-Day Avg -94.51%
Calls: -95.61%
Puts: -93.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 1.86
Prior (10/26) 0.61
Current vs Prior +203.90%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +250.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27) 872
Calls: 659 (76%)
Puts: 213 (24%)
Prior (10/26) 1,173
Calls: 511 (44%)
Puts: 662 (56%)
Current vs Prior -25.66%
Prior 7-Day Total 42,218
Calls: 26,732 (63%)
Puts: 15,486 (37%)
Prior 7-Day Average 6,031
Calls: 3,818 (60%)
Puts: 2,581 (40%)
Current vs Prior 7-Day Avg -85.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.44% | 11.12%
Prior 9.31% | 11.06%
Current vs Prior +1.38% | +0.55%
Prior 7-Day Avg 9.56% | 11.33%
Current vs 7-Day Avg -1.23% | -1.80%
Prior 7-Day Eod 9.31% | 11.06%
Current vs 7-Day Eod +1.38% | +0.55%
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

Extreme bearish P/C ratio of 1.86 - heavy put buying. P/C ratio rising 204% - increased hedging/bearish positioning. Call-heavy open interest (659 calls vs 213 puts) suggests bullish positioning. Declining open interest (down 26%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 1 found (avg delta 0.64, highest 0.64)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Nov 202.803.80$3.3030.3%10.64--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 5, top 3)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 201.602.00$1.8022.2%30.45559
$62.50Nov 202.803.80$3.3030.3%10.64--
$67.50Nov 200.851.15$1.0030.0%10.29--
PUTS (0)
No puts meet the criteria

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 2.12, avg 1.40)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Nov 20$0.80$1.70$0.8045%2.12$65.80
$62.50$65.00Nov 20$1.50$1.00$1.5064%0.67$64.00
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 0.47, avg 0.47)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$67.50Nov 20$0.80$0.80$1.7055%0.47$65.80
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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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 2.57, cheapest $0.70)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$62.50$65.00$67.50Nov 20$0.70$1.8035%2.57
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. 2 found (best net $-0.30, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$62.50$65.001:2Nov 20-$0.30$2.20
$65.00$67.501:2Nov 20-$0.20$2.30
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.50%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Nov 20$1.600.451.4%2.50%3.90%3559
$67.50Nov 20$0.850.295.3%1.33%6.63%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 383 vol/day, 113 traded recently)

BALL averages only 383 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 09-17 call last traded $3.77 on 09/28 (now $6.60/$7.80) — try a limit near $6.60. Also watch the $65.00 11-20 call last traded $3.06 on 10/22 (now $1.60/$2.00) — try a limit near $1.80. Most tradeable put: the $65.00 12-18 put last traded $8.50 on 09/25 (now $2.95/$3.60) — try a limit near $3.28.
CALLS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$1.60$2.00$1.80$3.06 10/22$0.30–$3.00$1.80559
$65.00Dec 18$2.15$2.60$2.38$1.95 10/16$0.43–$3.50$2.15--
$65.00Jan 15$2.30$3.70$3.00$3.20 10/23$0.63–$4.05$3.00--
$65.00Feb 19$3.20$4.90$4.05$1.10 10/02$1.23–$5.00$3.20--
$65.00Mar 19$4.00$4.60$4.30$1.75 10/06$1.48–$5.35$4.00--
$65.00May 21$5.00$6.40$5.70$2.43 10/02$2.30–$6.60$5.00--
$65.00Sep 17$6.60$7.80$7.20$3.77 09/28$3.45–$8.10$6.60100
$62.50Nov 20$2.80$3.80$3.30$3.25 10/19$0.52–$4.50$3.25--
$62.50Dec 18$3.30$4.40$3.85$1.70 10/14$0.75–$4.95$3.30--
$62.50Jan 15$3.80$5.00$4.40$1.88 10/12$1.05–$5.50$3.80--
$62.50Feb 19$4.60$6.20$5.40$4.90 09/04$1.85–$6.45$4.90--
$62.50Mar 19$4.80$6.50$5.65$6.37 10/23$2.13–$6.75$5.65--
$67.50Nov 20$0.85$1.15$1.00$1.77 10/22$0.10–$1.75$1.00--
$67.50Dec 18$0.95$2.00$1.48$1.94 10/23$0.28–$2.28$1.48--
$67.50Jan 15$1.65$2.55$2.10$2.25 10/22$0.45–$2.80$2.10--
$67.50Feb 19$2.15$3.60$2.88$2.65 10/19$0.73–$3.95$2.65--
$67.50Mar 19$2.50$4.00$3.25$3.79 10/23$0.98–$4.00$3.25--
$67.50Sep 17$5.00$7.00$6.00$6.00 10/22$2.45–$6.90$6.00--
$60.00Nov 20$4.50$5.70$5.10$4.41 10/16$1.08–$6.40$4.50--
$60.00Dec 18$5.00$6.20$5.60$2.00 10/12$1.45–$6.70$5.00--
$60.00Jan 15$5.10$6.80$5.95$2.35 10/08$1.73–$7.50$5.10--
$60.00Feb 19$6.00$7.70$6.85$2.79 09/29$2.65–$7.90$6.00--
$60.00Sep 17$8.80$11.00$9.90$5.80 09/28$5.15–$10.95$8.80--
$70.00Nov 20$0.30$0.90$0.60$0.91 10/22$0.10–$0.90$0.60--
$70.00Dec 18$0.50$1.35$0.93$1.35 10/22$0.25–$1.50$0.93--
$70.00Jan 15$1.00$1.80$1.40$1.85 10/23$0.38–$1.83$1.40--
$70.00Feb 19$1.35$2.50$1.93$1.80 10/19$0.48–$2.88$1.80--
$70.00Mar 19$1.65$3.10$2.38$2.75 10/22$0.63–$2.97$2.38--
$70.00Jun 17$2.95$4.70$3.83$1.70 09/30$1.38–$4.50$2.95--
$70.00Sep 17$4.00$5.90$4.95$3.94 09/17$2.13–$5.75$4.00--
$57.50Nov 20$6.50$7.80$7.15$7.12 10/16$2.13–$8.55$7.12--
$57.50Dec 18$6.90$8.20$7.55$2.92 10/07$2.40–$8.80$6.90--
$57.50Jan 15$7.00$8.80$7.90$3.50 10/08$2.90–$9.15$7.00--
$57.50Feb 19$7.60$9.60$8.60$3.60 10/01$3.70–$9.80$7.60--
$72.50Nov 20$0.05$0.60$0.33$0.42 10/22$0.28–$0.43$0.33--
$72.50Jan 15$0.65$1.30$0.98$0.60 09/14$0.25–$1.27$0.65--
$72.50Feb 19$1.05$1.75$1.40$1.32 10/19$0.38–$1.80$1.32--
$72.50Mar 19$0.95$2.35$1.65$0.45 10/07$0.48–$2.15$0.95--
$72.50Sep 17$3.10$5.00$4.05$1.75 10/01$1.65–$4.70$3.10--
$55.00Nov 20$8.80$10.20$9.50$10.40 08/26$3.35–$10.90$9.50--
$55.00Dec 18$8.90$10.40$9.65$5.70 10/13$3.70–$11.05$8.90--
$55.00Jan 15$8.90$11.10$10.00$11.20 10/22$4.25–$11.50$10.00--
$55.00Feb 19$9.50$11.60$10.55$5.00 10/01$5.10–$11.85$9.50--
$55.00Sep 17$11.90$14.30$13.10$8.00 10/02$7.45–$14.20$11.90--
$75.00Dec 18$0.05$0.70$0.38$0.40 10/16$0.20–$0.40$0.38--
$75.00Feb 19$0.70$1.20$0.95$0.85 10/19$0.38–$1.27$0.85--
$75.00Mar 19$0.55$1.80$1.18$1.62 10/23$0.40–$1.43$1.18--
$52.50Nov 20$11.00$12.70$11.85$7.50 10/13$5.10–$13.25$11.00--
$52.50Dec 18$11.20$12.90$12.05$5.80 09/25$5.50–$13.35$11.20--
$50.00Jan 15$13.20$15.70$14.45$8.10 10/02$7.70–$15.90$13.20--
$50.00Mar 19$13.90$16.20$15.05$10.01 09/24$8.60–$16.50$13.90--
$50.00Jun 17$14.90$17.10$16.00$10.70 09/24$9.80–$17.25$14.90--
$80.00Sep 17$1.25$2.95$2.10$1.25 10/16$0.98–$2.50$1.25--
$47.50Mar 19$16.10$18.60$17.35$11.10 09/24$10.60–$18.70$16.10--
$45.00Dec 18$18.30$20.30$19.30$18.78 10/19$11.90–$20.90$18.78--
$45.00Jan 15$18.00$20.60$19.30$18.50 09/01$12.15–$20.65$18.50--
$85.00Sep 17$0.60$2.10$1.35$1.40 10/16$0.60–$1.60$1.35--
$42.50Dec 18$20.40$23.10$21.75$21.25 10/19$14.20–$23.40$21.25--
$42.50Jan 15$20.40$23.10$21.75$20.90 09/01$14.40–$23.35$20.90--
$37.50Jun 17$26.00$28.70$27.35$20.60 09/24$20.05–$28.65$26.00--
$95.00Jun 17$0.05$0.80$0.43$0.30 09/04$0.23–$0.50$0.30--
$100.00Jan 15$0.00$0.50$0.25$0.05 10/05$0.03–$0.28$0.05--
PUTS (52)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$2.50$3.00$2.75$2.26 10/23$2.03–$8.75$2.50--
$65.00Dec 18$2.95$3.60$3.28$8.50 09/25$2.68–$8.90$3.281
$65.00Jan 15$2.95$4.30$3.63$6.30 10/12$3.03–$9.05$3.63--
$65.00Feb 19$3.60$4.60$4.10$4.60 10/19$3.65–$9.10$4.10--
$62.50Nov 20$1.20$1.95$1.58$1.28 10/23$1.18–$6.45$1.28--
$62.50Dec 18$1.55$2.40$1.98$2.37 10/16$1.70–$6.80$1.98--
$62.50Jan 15$1.65$3.10$2.38$2.91 10/22$2.10–$7.00$2.38--
$62.50Feb 19$2.45$3.50$2.98$5.50 10/13$2.70–$7.35$2.98--
$62.50Mar 19$2.75$4.20$3.48$6.70 10/05$3.10–$7.60$3.48--
$62.50Jun 17$4.00$5.00$4.50$5.40 08/27$3.90–$8.25$4.50--
$62.50Sep 17$4.60$5.40$5.00--$5.00–$5.00—$4.601
$67.50Nov 20$3.80$4.90$4.35$4.82 10/16$3.38–$11.35$4.35--
$67.50Feb 19$4.90$6.10$5.50$6.00 10/19$4.90–$11.40$5.50--
$60.00Nov 20$0.65$1.05$0.85$0.65 10/23$0.57–$4.50$0.65--
$60.00Dec 18$0.85$1.60$1.23$1.13 10/23$1.02–$5.05$1.13--
$60.00Jan 15$1.15$2.15$1.65$3.10 09/21$1.33–$5.20$1.65--
$60.00Feb 19$1.70$2.50$2.10$5.49 09/29$1.85–$5.70$2.10--
$60.00Mar 19$1.95$2.90$2.42$2.40 10/22$2.22–$6.00$2.40--
$60.00Jun 17$2.70$4.20$3.45$5.05 09/14$3.10–$6.80$3.45--
$57.50Nov 20$0.20$0.75$0.48$0.39 10/23$0.35–$2.85$0.39--
$57.50Dec 18$0.50$0.85$0.68$0.93 10/16$0.53–$3.35$0.68206
$57.50Jan 15$0.55$1.50$1.02$3.40 09/25$0.85–$3.65$1.02--
$57.50Mar 19$1.10$2.40$1.75$1.90 10/16$1.48–$4.50$1.75--
$57.50May 21$2.00$3.10$2.55$2.27 10/22$2.03–$5.20$2.27--
$57.50Jun 17$1.90$3.40$2.65$2.40 10/22$2.33–$5.45$2.40--
$57.50Sep 17$2.40$4.10$3.25$3.00 10/22$2.85–$6.10$3.00--
$55.00Nov 20$0.10$0.35$0.22$0.34 10/19$0.22–$1.68$0.22--
$55.00Dec 18$0.05$0.70$0.38$0.96 10/14$0.38–$2.15$0.38--
$55.00Feb 19$0.60$1.35$0.98$1.60 09/17$0.83–$3.03$0.98--
$55.00Mar 19$0.60$1.75$1.18$3.17 09/30$1.00–$3.40$1.18--
$55.00Jun 17$1.35$2.40$1.88$1.70 10/22$1.63–$4.10$1.70--
$52.50Nov 20$0.00$0.55$0.28$0.28 10/16$0.18–$0.93$0.28--
$52.50Dec 18$0.05$0.70$0.38$1.15 10/05$0.30–$1.30$0.38--
$52.50Jan 15$0.05$0.80$0.43$0.90 09/14$0.38–$1.65$0.43--
$52.50Mar 19$0.40$1.25$0.83$2.10 10/06$0.70–$2.38$0.83--
$52.50Jun 17$1.00$1.90$1.45$1.30 10/22$1.30–$3.30$1.30--
$52.50Sep 17$1.10$2.60$1.85$2.96 09/09$1.65–$3.73$1.85--
$50.00Nov 20$0.00$0.60$0.30$0.30 10/08$0.23–$0.48$0.30--
$50.00Dec 18$0.00$0.40$0.20$0.25 10/19$0.18–$0.73$0.20--
$50.00Jan 15$0.10$0.60$0.35$0.55 09/14$0.35–$1.02$0.35--
$50.00Feb 19$0.30$0.85$0.57$1.25 09/30$0.48–$1.48$0.575
$50.00Mar 19$0.15$1.00$0.57$1.11 09/18$0.50–$1.63$0.57--
$50.00Sep 17$0.70$2.05$1.38$1.17 10/22$1.25–$2.83$1.17--
$47.50Nov 20$0.00$0.55$0.28$0.10 10/12$0.13–$0.38$0.10--
$47.50Jan 15$0.00$0.65$0.33$0.46 09/28$0.33–$0.63$0.33--
$47.50Jun 17$0.50$1.05$0.78$1.05 08/31$0.55–$1.80$0.78--
$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$0.00$0.70$0.35$0.38 09/02$0.35–$0.63$0.35--
$42.50Feb 19$0.00$0.70$0.35$0.31 09/08$0.35–$0.48$0.31--
$42.50May 21$0.05$0.85$0.45$0.72 10/05$0.43–$1.40$0.45--
$37.50Jun 17$0.00$0.75$0.38$0.60 09/10$0.38–$0.58$0.38--

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 7
Total Puts 13
Put/Call Ratio 1.86
Net Difference -6

Prior's Put/Call Breakdown

Total Calls 18
Total Puts 11
Put/Call Ratio 0.61
Net Difference 7

Prior 7-Day Put/Call Summary

Total Calls 2,224
Total Puts 1,398
Average Put/Call Ratio 0.53
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