Options Chain for BALL CORP COM (BALL) - $47.77 as of 10/10/2025 2:47:06 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 | 15.80 | 19.40 | 17.60 | % | 0.59 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 32.50 | 13.30 | 16.90 | 15.10 | % | 0.46 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 35.00 | 10.80 | 14.10 | 12.45 | % | 0.36 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 37.50 | 8.30 | 11.00 | 9.65 | % | 0.26 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 40.00 | 7.20 | 9.40 | 8.30 | % | 0.21 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 42.50 | 3.50 | 6.80 | 5.15 | % | 0.12 | 0 | 0 | 1.54 | 0.99 | 0.01 | -0.01 | 10/10/2025 1:58:58 PM EST | |||
| 45.00 | 1.35 | 3.20 | 2.28 | 3.47 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.66 | 0.86 | 0.09 | -0.04 | 10/7/2025 | 10/10/2025 1:58:58 PM EST |
| 47.50 | 0.65 | 0.80 | 0.73 | 0.80 | -0.21 | -20.80% | 0.02 | 33 | 140 | 0.31 | 0.50 | 0.19 | -0.06 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 0.00 | 26 | 497 | 0.35 | 0.12 | 0.10 | -0.03 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 2 | 283 | 0.48 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 3 | 115 | 0.65 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 125 | 0.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.94 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:58 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.01 | -0.01 | 10/10/2025 1:58:58 PM EST | |||
| 45.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.05 | +71.43% | 0.00 | 4 | 8,036 | 0.32 | -0.14 | 0.09 | -0.04 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 47.50 | 0.85 | 0.95 | 0.90 | 0.86 | +0.16 | +22.86% | 0.02 | 12 | 614 | 0.32 | -0.50 | 0.19 | -0.06 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 50.00 | 2.45 | 2.85 | 2.65 | 2.82 | +0.32 | +12.80% | 0.05 | 3 | 265 | 0.29 | -0.88 | 0.10 | -0.03 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 52.50 | 4.70 | 5.40 | 5.05 | 5.10 | +1.03 | +25.31% | 0.10 | 1 | 248 | 0.68 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 55.00 | 7.40 | 7.90 | 7.65 | 7.60 | +1.00 | +15.16% | 0.14 | 1 | 2 | 1.57 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:58 PM EST |
| 57.50 | 9.60 | 11.40 | 10.50 | % | 0.18 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 60.00 | 10.60 | 14.40 | 12.50 | 8.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 1:58:58 PM EST |
| 62.50 | 13.10 | 17.00 | 15.05 | % | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 65.00 | 15.60 | 19.50 | 17.55 | % | 0.27 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 70.00 | 21.30 | 24.50 | 22.90 | % | 0.33 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST | |||
| 75.00 | 25.60 | 29.30 | 27.45 | % | 0.37 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:58 PM EST |