Options Chain for BALL CORP COM (BALL) - $63.56 as of 8/24/2026 7:30:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.80 | 35.70 | 34.25 | % | 1.14 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 32.50 | 30.30 | 33.20 | 31.75 | 24.50 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 3:59:51 PM EST |
| 35.00 | 27.70 | 30.80 | 29.25 | % | 0.84 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 37.50 | 25.00 | 28.50 | 26.75 | % | 0.71 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 40.00 | 22.50 | 26.00 | 24.25 | % | 0.61 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 42.50 | 20.20 | 23.50 | 21.85 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 45.00 | 18.00 | 21.10 | 19.55 | % | 0.43 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 47.50 | 15.60 | 18.10 | 16.85 | % | 0.35 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 50.00 | 13.20 | 15.50 | 14.35 | 6.33 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.65 | 0.99 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 3:59:51 PM EST |
| 52.50 | 10.90 | 13.10 | 12.00 | % | 0.23 | 0 | 0 | 0.58 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 55.00 | 8.70 | 10.20 | 9.45 | 7.65 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.42 | 0.93 | 0.02 | -0.01 | 6/23/2026 | 8/24/2026 3:59:51 PM EST |
| 57.50 | 6.50 | 8.10 | 7.30 | 5.81 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.40 | 0.87 | 0.03 | -0.01 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 60.00 | 4.40 | 6.10 | 5.25 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.37 | 0.78 | 0.05 | -0.02 | 8/11/2026 | 8/24/2026 3:59:51 PM EST |
| 62.50 | 3.00 | 3.70 | 3.35 | 3.50 | +0.52 | +17.45% | 0.05 | 1 | 312 | 0.23 | 0.64 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 65.00 | 2.10 | 2.25 | 2.18 | 2.15 | +0.35 | +19.45% | 0.03 | 13 | 971 | 0.25 | 0.48 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 67.50 | 1.15 | 1.30 | 1.23 | 1.20 | +0.18 | +17.65% | 0.02 | 4 | 80 | 0.24 | 0.33 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 70.00 | 0.30 | 0.80 | 0.55 | 0.55 | -0.15 | -21.43% | 0.01 | 1 | 134 | 0.23 | 0.20 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 72.50 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.23 | 0.11 | 0.03 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 75.00 | 0.05 | 0.65 | 0.35 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.28 | 0.05 | 0.02 | -0.01 | 7/6/2026 | 8/24/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/24/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/24/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/24/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,913 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.56 | -0.01 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:51 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.48 | -0.02 | 0.01 | 0.00 | 7/28/2026 | 8/24/2026 3:59:51 PM EST |
| 55.00 | 0.15 | 0.45 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.31 | -0.07 | 0.02 | -0.01 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 57.50 | 0.15 | 0.80 | 0.48 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.27 | -0.13 | 0.03 | -0.01 | 8/12/2026 | 8/24/2026 3:59:51 PM EST |
| 60.00 | 0.60 | 0.95 | 0.78 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.25 | -0.22 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 62.50 | 1.25 | 2.00 | 1.63 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.26 | -0.36 | 0.06 | -0.02 | 8/19/2026 | 8/24/2026 3:59:51 PM EST |
| 65.00 | 2.45 | 2.80 | 2.63 | % | 0.04 | 0 | 0 | 0.24 | -0.52 | 0.07 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 67.50 | 3.70 | 5.00 | 4.35 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.25 | -0.67 | 0.06 | -0.02 | 7/29/2026 | 8/24/2026 3:59:51 PM EST |
| 70.00 | 5.80 | 6.90 | 6.35 | % | 0.09 | 0 | 0 | 0.26 | -0.80 | 0.05 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 72.50 | 7.50 | 9.60 | 8.55 | % | 0.12 | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 75.00 | 10.00 | 12.20 | 11.10 | % | 0.15 | 0 | 0 | 0.51 | -0.95 | 0.02 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 80.00 | 14.20 | 17.60 | 15.90 | % | 0.20 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 85.00 | 19.20 | 22.60 | 20.90 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST | |||
| 90.00 | 24.20 | 27.60 | 25.90 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:51 PM EST |