Tour v531
BALL
BALL CORP
$64.50 +1.96%
$65.09 (+0.91%)🌙
as of 10/29 06:15 PM
(10/28 18:16) ◀
|
Thursday, October 29, 2026 (6:15pm)
January 2026
|
▶ (10/30 18:13)
◀ 10/29 18:15 ▶

Option Volume

Detail
ℹ
Current (10/29) 41
Calls: 12 (29%)
Puts: 29 (71%)
Prior (10/28) 38
Calls: 23 (61%)
Puts: 15 (39%)
Current vs Prior +7.89%
Calls: -47.83% (Calls)
Puts: +93.33% (Puts)
Prior 7-Day Total 2,443
Calls: 1,347 (55%)
Puts: 1,096 (45%)
Prior 7-Day Average 349
Calls: 192 (55%)
Puts: 156 (45%)
Current vs Prior 7-Day Avg -88.25%
Calls: -93.76%
Puts: -81.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/29) $9.6K
Calls: $2.7K (29%)
Puts: $6.9K (71%)
Prior (10/28) $7.3K
Calls: $5.8K (80%)
Puts: $1.5K (20%)
Current vs Prior +32.57%
Calls: -52.59%
Puts: +367.23%
Prior 7-Day Total $503.8K
Calls: $241.5K (48%)
Puts: $262.2K (52%)
Prior 7-Day Average $72.0K
Calls: $34.5K (48%)
Puts: $37.5K (52%)
Current vs Prior 7-Day Avg -86.64%
Calls: -92.06%
Puts: -81.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 2.42
Prior (10/28) 0.65
Current vs Prior +270.56%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +214.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/29) 992
Calls: 992 (100%)
Puts: -- (0%)
Prior (10/28) 1,767
Calls: 1,048 (59%)
Puts: 719 (41%)
Current vs Prior -43.86%
Prior 7-Day Total 26,242
Calls: 16,960 (65%)
Puts: 9,282 (35%)
Prior 7-Day Average 3,748
Calls: 2,422 (61%)
Puts: 1,547 (39%)
Current vs Prior 7-Day Avg -73.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.12% | 10.70%
Prior 9.18% | 11.11%
Current vs Prior -0.74% | -3.74%
Prior 7-Day Avg 9.52% | 11.25%
Current vs 7-Day Avg -4.19% | -4.94%
Prior 7-Day Eod 9.18% | 11.11%
Current vs 7-Day Eod -0.74% | -3.74%
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

Moderately bearish flow with 71% put dollar volume ($6.9K). Extreme bearish P/C ratio of 2.42 - heavy put buying. P/C ratio rising 271% - increased hedging/bearish positioning. Declining open interest (down 44%) 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 BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 1 found (avg delta 0.52, highest 0.52)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 202.302.75$2.5317.8%110.52--

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 20, top 11)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Nov 200.851.35$1.1045.5%30.31--
$65.00Nov 201.552.50$2.0346.8%10.48561
$70.00Nov 200.100.85$0.48156.2%10.17--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 202.302.75$2.5317.8%110.52--
$55.00Nov 200.100.35$0.22113.6%20.07--
$57.50Nov 200.200.60$0.40100.0%20.12--

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 1.69, avg 5.03)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$67.50Nov 20$0.93$1.57$0.9348%1.69$65.93
$67.50$70.00Nov 20$0.62$1.88$0.6231%3.03$68.12
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$57.50$55.00Nov 20$0.18$2.32$0.1812%12.89$57.32
$65.00$57.50Nov 20$2.13$5.37$2.1352%2.52$62.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.33, avg 0.33)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$67.50$70.00Nov 20$0.62$0.62$1.8869%0.33$68.12
$65.00$67.50Nov 20$0.93$0.93$1.5752%0.59$65.93
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.50$55.00Nov 20$0.18$0.18$2.3288%0.08$57.32

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 7.07% of stock, avg 7.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Nov 20$2.03$2.53$4.56$60.44$69.567.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.09% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$55.00Nov 20$0.48$0.22$0.70$54.30$70.70
$70.00$57.50Nov 20$0.48$0.40$0.88$56.62$70.88
$67.50$55.00Nov 20$1.10$0.22$1.32$53.68$68.82
$67.50$57.50Nov 20$1.10$0.40$1.50$56.00$69.00
$65.00$57.50Nov 20$2.03$0.40$2.43$55.07$67.43
$65.00$55.00Nov 20$2.03$0.22$2.25$52.75$67.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.47, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/5868/70Nov 20$0.80$1.7057%0.47$56.70$68.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 7.06, cheapest $0.31)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$67.50$70.00Nov 20$0.31$2.1931%7.06
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 $-0.17, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$65.00$67.501:2Nov 20-$0.17$2.33
$67.50$70.001:2Nov 20$0.14$2.36
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$57.50$55.001:2Nov 20-$0.04$2.46
$65.00$57.501:2Nov 20$1.73$5.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.40%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Nov 20$1.550.480.8%2.40%3.18%1561
$67.50Nov 20$0.850.314.7%1.32%5.97%3--
$70.00Nov 20$0.100.178.5%0.16%8.68%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 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 03-19 call last traded $1.75 on 10/06 (now $4.10/$5.00) — try a limit near $4.10. Also watch the $65.00 12-18 call last traded $1.95 on 10/16 (now $2.00/$2.90) — try a limit near $2.00; the $65.00 11-20 call last traded $3.06 on 10/22 (now $1.55/$2.50) — try a limit near $2.03.
CALLS (62)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$1.55$2.50$2.03$3.06 10/22$0.30–$3.00$2.03561
$65.00Dec 18$2.00$2.90$2.45$1.95 10/16$0.43–$3.50$2.00378
$65.00Jan 15$2.50$3.80$3.15$3.20 10/23$0.63–$4.05$3.15--
$65.00Feb 19$3.70$4.60$4.15$1.10 10/02$1.23–$5.00$3.70--
$65.00Mar 19$4.10$5.00$4.55$1.75 10/06$1.48–$5.35$4.1053
$65.00May 21$4.80$6.60$5.70$2.43 10/02$2.30–$6.60$4.80--
$65.00Sep 17$6.30$8.30$7.30$3.77 09/28$3.45–$8.10$6.30--
$62.50Nov 20$2.80$3.90$3.35$3.25 10/19$0.52–$4.50$3.25--
$62.50Dec 18$3.20$4.60$3.90$1.70 10/14$0.75–$4.95$3.20--
$62.50Jan 15$3.80$5.30$4.55$1.88 10/12$1.05–$5.50$3.80--
$62.50Feb 19$5.10$5.80$5.45$4.90 09/04$1.85–$6.45$5.10--
$62.50Mar 19$5.00$6.70$5.85$6.37 10/23$2.13–$6.75$5.85--
$67.50Nov 20$0.85$1.35$1.10$1.77 10/22$0.10–$1.75$1.10--
$67.50Dec 18$0.95$2.05$1.50$1.94 10/23$0.28–$2.28$1.50--
$67.50Jan 15$1.45$2.65$2.05$2.25 10/22$0.45–$2.80$2.05--
$67.50Feb 19$2.60$3.50$3.05$2.65 10/19$0.73–$3.95$2.65--
$67.50Mar 19$2.60$4.10$3.35$3.79 10/23$0.98–$4.00$3.35--
$67.50Sep 17$5.10$7.10$6.10$6.00 10/22$2.45–$6.90$6.00--
$60.00Nov 20$4.60$5.80$5.20$4.41 10/16$1.08–$6.40$4.60--
$60.00Dec 18$4.80$6.40$5.60$2.00 10/12$1.45–$6.70$4.80--
$60.00Jan 15$5.20$7.00$6.10$2.35 10/08$1.73–$7.50$5.20--
$60.00Feb 19$6.20$7.90$7.05$2.79 09/29$2.65–$7.90$6.20--
$60.00Sep 17$9.00$11.00$10.00$5.80 09/28$5.15–$10.95$9.00--
$70.00Nov 20$0.10$0.85$0.48$0.91 10/22$0.28–$0.90$0.48--
$70.00Dec 18$0.40$1.35$0.88$1.35 10/22$0.30–$1.50$0.88--
$70.00Jan 15$0.65$1.85$1.25$1.85 10/23$0.38–$1.83$1.25--
$70.00Feb 19$1.75$2.65$2.20$1.80 10/19$0.48–$2.88$1.80--
$70.00Mar 19$2.00$3.10$2.55$2.75 10/22$0.63–$2.97$2.55--
$70.00Jun 17$3.00$4.70$3.85$1.70 09/30$1.38–$4.50$3.00--
$70.00Sep 17$4.10$6.00$5.05$3.94 09/17$2.13–$5.75$4.10--
$57.50Nov 20$6.60$8.00$7.30$7.12 10/16$2.13–$8.55$7.12--
$57.50Dec 18$6.80$8.40$7.60$2.92 10/07$2.40–$8.80$6.80--
$57.50Jan 15$7.10$9.00$8.05$3.50 10/08$2.90–$9.15$7.10--
$57.50Feb 19$7.80$9.80$8.80$3.60 10/01$3.70–$9.80$7.80--
$72.50Nov 20$0.05$0.60$0.33$0.42 10/22$0.28–$0.43$0.33--
$72.50Jan 15$0.80$1.30$1.05$0.60 09/14$0.25–$1.27$0.80--
$72.50Feb 19$1.15$1.95$1.55$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$3.20$5.10$4.15$1.75 10/01$1.65–$4.70$3.20--
$55.00Nov 20$8.60$10.60$9.60$10.40 08/26$3.35–$10.90$9.60--
$55.00Dec 18$8.90$10.70$9.80$5.70 10/13$3.70–$11.05$8.90--
$55.00Jan 15$9.20$11.30$10.25$11.20 10/22$4.25–$11.50$10.25--
$55.00Feb 19$9.80$11.80$10.80$5.00 10/01$5.10–$11.85$9.80--
$55.00Sep 17$12.20$14.40$13.30$8.00 10/02$7.45–$14.20$12.20--
$75.00Dec 18$0.05$0.55$0.30$0.40 10/16$0.20–$0.40$0.30--
$75.00Feb 19$0.70$1.40$1.05$0.85 10/19$0.38–$1.27$0.85--
$75.00Mar 19$0.80$1.80$1.30$1.62 10/23$0.40–$1.43$1.30--
$52.50Nov 20$11.00$12.90$11.95$7.50 10/13$5.10–$13.25$11.00--
$52.50Dec 18$11.10$13.10$12.10$5.80 09/25$5.50–$13.35$11.10--
$50.00Jan 15$13.60$15.80$14.70$8.10 10/02$7.70–$15.90$13.60--
$50.00Mar 19$14.20$16.70$15.45$10.01 09/24$8.60–$16.50$14.20--
$50.00Jun 17$15.20$17.40$16.30$10.70 09/24$9.80–$17.25$15.20--
$80.00Sep 17$1.25$3.00$2.13$1.25 10/16$0.98–$2.50$1.25--
$47.50Mar 19$16.40$18.80$17.60$11.10 09/24$10.60–$18.70$16.40--
$45.00Dec 18$18.40$20.60$19.50$18.78 10/19$11.90–$20.90$18.78--
$45.00Jan 15$18.30$20.50$19.40$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$20.90$23.40$22.15$21.25 10/19$14.20–$23.40$21.25--
$42.50Jan 15$20.80$23.20$22.00$20.90 09/01$14.40–$23.35$20.90--
$37.50Jun 17$26.30$28.70$27.50$20.60 09/24$20.05–$28.65$26.30--
$95.00Jun 17$0.05$0.90$0.48$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 (51)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Nov 20$2.30$2.75$2.53$2.26 10/23$2.03–$8.75$2.30--
$65.00Dec 18$2.40$3.60$3.00$8.50 09/25$2.68–$8.90$3.00--
$65.00Jan 15$2.90$4.00$3.45$6.30 10/12$3.03–$9.05$3.45--
$65.00Feb 19$3.30$4.80$4.05$4.60 10/19$3.65–$9.10$4.05--
$62.50Nov 20$1.20$1.75$1.48$1.28 10/23$1.18–$6.45$1.28--
$62.50Dec 18$1.35$2.40$1.88$2.37 10/16$1.70–$6.80$1.88--
$62.50Jan 15$1.70$2.80$2.25$2.91 10/22$2.10–$7.00$2.25--
$62.50Feb 19$2.25$3.60$2.93$5.50 10/13$2.70–$7.35$2.93--
$62.50Mar 19$2.55$3.90$3.22$6.70 10/05$3.10–$7.60$3.22--
$62.50Jun 17$4.00$4.90$4.45$5.40 08/27$3.90–$8.25$4.45--
$67.50Nov 20$3.40$4.60$4.00$4.82 10/16$3.38–$11.35$4.00--
$67.50Feb 19$4.60$6.10$5.35$6.00 10/19$4.90–$11.40$5.35--
$60.00Nov 20$0.25$1.00$0.63$0.65 10/23$0.57–$4.50$0.63--
$60.00Dec 18$0.60$1.60$1.10$1.13 10/23$1.02–$5.05$1.10--
$60.00Jan 15$1.50$1.95$1.73$3.10 09/21$1.33–$5.20$1.73--
$60.00Feb 19$1.40$2.60$2.00$5.49 09/29$1.85–$5.70$2.00--
$60.00Mar 19$1.70$2.95$2.33$2.40 10/22$2.22–$6.00$2.33--
$60.00Jun 17$2.50$4.10$3.30$5.05 09/14$3.10–$6.80$3.30--
$57.50Nov 20$0.20$0.60$0.40$0.39 10/23$0.35–$2.85$0.39--
$57.50Dec 18$0.50$1.00$0.75$0.93 10/16$0.53–$3.35$0.75--
$57.50Jan 15$0.30$1.30$0.80$3.40 09/25$0.80–$3.65$0.80--
$57.50Mar 19$1.45$2.05$1.75$1.90 10/16$1.48–$4.50$1.75--
$57.50May 21$1.55$2.90$2.23$2.27 10/22$2.03–$5.20$2.23--
$57.50Jun 17$2.00$3.20$2.60$2.40 10/22$2.33–$5.45$2.40--
$57.50Sep 17$2.70$3.90$3.30$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$0.25$0.75$0.50$0.96 10/14$0.38–$2.15$0.50--
$55.00Feb 19$0.80$1.35$1.08$1.60 09/17$0.83–$3.03$1.08--
$55.00Mar 19$0.60$1.60$1.10$3.17 09/30$1.00–$3.40$1.10--
$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$0.75$0.40$0.90 09/14$0.38–$1.65$0.40--
$52.50Mar 19$0.30$1.15$0.73$2.10 10/06$0.70–$2.38$0.73--
$52.50Jun 17$1.00$1.90$1.45$1.30 10/22$1.30–$3.30$1.30--
$52.50Sep 17$1.05$2.50$1.78$2.96 09/09$1.65–$3.73$1.78--
$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$0.70$0.40$0.55 09/14$0.35–$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$0.15$0.95$0.55$1.11 09/18$0.50–$1.63$0.55--
$50.00Sep 17$0.65$1.95$1.30$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–$0.35$0.10--
$47.50Jan 15$0.00$0.65$0.33$0.46 09/28$0.33–$0.63$0.33--
$47.50Jun 17$0.55$1.05$0.80$1.05 08/31$0.55–$1.80$0.80--
$45.00Dec 18$0.00$0.55$0.28$0.20 10/07$0.13–$0.40$0.20--
$45.00Jan 15$0.00$0.35$0.18$0.15 08/26$0.18–$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$0.65$0.33$0.31 09/08$0.33–$0.48$0.31--
$42.50May 21$0.00$0.85$0.43$0.72 10/05$0.43–$1.40$0.43--
$37.50Jun 17$0.00$0.75$0.38$0.60 09/10$0.38–$0.55$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 12
Total Puts 29
Put/Call Ratio 2.42
Net Difference -17

Prior's Put/Call Breakdown

Total Calls 23
Total Puts 15
Put/Call Ratio 0.65
Net Difference 8

Prior 7-Day Put/Call Summary

Total Calls 1,347
Total Puts 1,096
Average Put/Call Ratio 0.77
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