Options Chain for BALL CORP COM (BALL) - $52.71 as of 8/22/2025 7:48:15 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 | 23.20 | 24.70 | 23.95 | % | 0.80 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 32.50 | 19.20 | 23.30 | 21.25 | % | 0.65 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 35.00 | 16.80 | 20.80 | 18.80 | % | 0.54 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 37.50 | 14.30 | 18.30 | 16.30 | % | 0.43 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 40.00 | 12.10 | 14.80 | 13.45 | % | 0.34 | 0 | 0 | 0.69 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 42.50 | 11.10 | 13.40 | 12.25 | % | 0.29 | 0 | 0 | 0.83 | 0.98 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 45.00 | 8.90 | 11.10 | 10.00 | 8.16 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.53 | 0.94 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 47.50 | 6.60 | 6.80 | 6.70 | % | 0.14 | 0 | 0 | 0.29 | 0.88 | 0.03 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 50.00 | 4.50 | 4.70 | 4.60 | % | 0.09 | 0 | 0 | 0.27 | 0.78 | 0.05 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 52.50 | 2.75 | 2.85 | 2.80 | 2.36 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.25 | 0.62 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 1.40 | 1.55 | 1.48 | 1.65 | +0.36 | +27.91% | 0.03 | 1 | 46 | 0.24 | 0.42 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 57.50 | 0.60 | 0.75 | 0.68 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.23 | 0.24 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.39 | +0.15 | +62.50% | 0.00 | 8 | 58 | 0.23 | 0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 45.00 | 0.10 | 0.20 | 0.15 | 0.17 | % | 0.00 | 2 | 0 | 0.29 | -0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 47.50 | 0.30 | 0.40 | 0.35 | 0.33 | -0.02 | -5.72% | 0.01 | 3 | 2 | 0.28 | -0.12 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 50.00 | 0.65 | 0.80 | 0.73 | % | 0.01 | 0 | 0 | 0.26 | -0.22 | 0.05 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 52.50 | 1.35 | 1.50 | 1.43 | 1.38 | -0.52 | -27.37% | 0.03 | 5 | 37 | 0.24 | -0.38 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 55.00 | 2.55 | 2.70 | 2.63 | 2.42 | -0.88 | -26.67% | 0.05 | 12 | 13 | 0.23 | -0.58 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 57.50 | 4.10 | 4.50 | 4.30 | % | 0.07 | 0 | 0 | 0.22 | -0.76 | 0.07 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 60.00 | 6.20 | 8.70 | 7.45 | % | 0.12 | 0 | 0 | 0.36 | -0.88 | 0.04 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 62.50 | 8.30 | 11.10 | 9.70 | % | 0.16 | 0 | 0 | 0.64 | -0.95 | 0.02 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 65.00 | 10.40 | 12.10 | 11.25 | % | 0.17 | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 14.40 | 18.40 | 16.40 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 19.80 | 23.40 | 21.60 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |