Options Chain for BALL CORP COM (BALL) - $49.63 as of 11/26/2025 8:07:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.80 | 28.50 | 27.15 | % | 1.21 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 25.00 | 23.30 | 26.00 | 24.65 | % | 0.99 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 27.50 | 20.80 | 23.50 | 22.15 | % | 0.81 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 30.00 | 18.30 | 21.10 | 19.70 | % | 0.66 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 32.50 | 15.60 | 18.80 | 17.20 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 35.00 | 13.70 | 16.00 | 14.85 | 15.70 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:54 PM EST |
| 37.50 | 10.90 | 13.20 | 12.05 | % | 0.32 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 40.00 | 8.30 | 10.00 | 9.15 | 7.90 | 0.00 | 0.00% | 0.23 | 0 | 65 | 0.44 | 0.97 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 3:59:54 PM EST |
| 42.50 | 6.10 | 8.40 | 7.25 | 8.60 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.55 | 0.92 | 0.02 | -0.01 | 10/6/2025 | 11/26/2025 3:59:54 PM EST |
| 45.00 | 4.00 | 5.40 | 4.70 | 5.03 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.33 | 0.83 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 47.50 | 3.10 | 3.50 | 3.30 | 3.28 | 0.00 | 0.00% | 0.07 | 0 | 227 | 0.28 | 0.69 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 50.00 | 1.60 | 2.00 | 1.80 | 1.85 | +0.05 | +2.78% | 0.04 | 110 | 424 | 0.26 | 0.49 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 52.50 | 0.65 | 0.90 | 0.78 | 0.85 | -0.02 | -2.30% | 0.01 | 36 | 154 | 0.24 | 0.29 | 0.07 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.06 | -15.79% | 0.01 | 2 | 623 | 0.24 | 0.15 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.26 | 0.07 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 2 | 1,494 | 0.27 | 0.03 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 641 | 0.55 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.60 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.79 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.83 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.87 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.95 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.09 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 11/26/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 11/26/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.69 | -0.01 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.45 | -0.03 | 0.01 | 0.00 | 11/6/2025 | 11/26/2025 3:59:54 PM EST |
| 42.50 | 0.15 | 0.35 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.32 | -0.08 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 45.00 | 0.35 | 0.65 | 0.50 | 0.48 | -0.04 | -7.70% | 0.01 | 4 | 178 | 0.29 | -0.17 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 47.50 | 0.85 | 1.15 | 1.00 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 323 | 0.26 | -0.31 | 0.07 | -0.02 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 50.00 | 2.00 | 2.20 | 2.10 | 2.12 | 0.00 | 0.00% | 0.04 | 0 | 153 | 0.26 | -0.51 | 0.08 | -0.02 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 52.50 | 3.40 | 3.90 | 3.65 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.26 | -0.71 | 0.07 | -0.02 | 11/7/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 4.80 | 7.00 | 5.90 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 320 | 0.49 | -0.85 | 0.05 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 57.50 | 7.10 | 9.60 | 8.35 | 7.95 | 0.00 | 0.00% | 0.15 | 0 | 391 | 0.60 | -0.93 | 0.03 | -0.01 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 9.00 | 12.10 | 10.55 | 12.70 | 0.00 | 0.00% | 0.18 | 0 | 112 | 0.68 | -0.97 | 0.01 | 0.00 | 11/4/2025 | 11/26/2025 3:59:54 PM EST |
| 62.50 | 11.60 | 14.30 | 12.95 | 10.77 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.71 | -0.99 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 13.90 | 17.00 | 15.45 | 11.20 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:54 PM EST |
| 67.50 | 16.50 | 19.50 | 18.00 | 16.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.88 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 11/26/2025 3:59:54 PM EST |
| 70.00 | 18.90 | 22.00 | 20.45 | 12.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.94 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/26/2025 3:59:54 PM EST |
| 72.50 | 21.40 | 24.50 | 22.95 | 15.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 23.90 | 27.00 | 25.45 | 14.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/26/2025 3:59:54 PM EST |
| 77.50 | 26.40 | 29.50 | 27.95 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 80.00 | 28.90 | 32.00 | 30.45 | 22.34 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/1/2024 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 33.90 | 37.00 | 35.45 | 24.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 38.90 | 42.00 | 40.45 | 21.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 43.90 | 47.00 | 45.45 | % | 0.48 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 100.00 | 48.90 | 52.00 | 50.45 | % | 0.50 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 105.00 | 53.90 | 57.00 | 55.45 | % | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |