Options Chain for BALL CORP COM (BALL) - $56.03 as of 10/1/2026 10:39:25 AM 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 | 25.40 | 27.90 | 26.65 | % | 0.89 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 32.50 | 22.90 | 25.40 | 24.15 | % | 0.74 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 35.00 | 20.30 | 23.00 | 21.65 | % | 0.62 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 37.50 | 17.80 | 20.50 | 19.15 | % | 0.51 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 40.00 | 15.70 | 17.70 | 16.70 | % | 0.42 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 42.50 | 13.40 | 14.90 | 14.15 | % | 0.33 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 45.00 | 11.10 | 12.50 | 11.80 | % | 0.26 | 0 | 0 | 0.58 | 0.97 | 0.01 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 47.50 | 8.80 | 10.10 | 9.45 | % | 0.20 | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 50.00 | 6.60 | 7.80 | 7.20 | % | 0.14 | 0 | 0 | 0.43 | 0.87 | 0.03 | -0.02 | 10/1/2026 4:00:08 PM EST | |||
| 52.50 | 4.60 | 5.70 | 5.15 | 5.95 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.28 | 0.78 | 0.05 | -0.03 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 55.00 | 3.00 | 3.70 | 3.35 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.28 | 0.64 | 0.06 | -0.03 | 8/26/2026 | 10/1/2026 4:00:08 PM EST |
| 57.50 | 1.75 | 2.50 | 2.13 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.29 | 0.48 | 0.07 | -0.03 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 60.00 | 0.80 | 1.35 | 1.08 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 392 | 0.27 | 0.32 | 0.06 | -0.02 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 62.50 | 0.50 | 0.65 | 0.58 | 0.62 | +0.01 | +1.64% | 0.01 | 3 | 29 | 0.27 | 0.20 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 65.00 | 0.20 | 0.55 | 0.38 | 0.29 | -0.13 | -30.96% | 0.01 | 5 | 291 | 0.30 | 0.12 | 0.03 | -0.01 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 67.50 | 0.05 | 0.60 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.32 | 0.07 | 0.02 | -0.01 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.46 | 0.03 | 0.01 | 0.00 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.51 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.54 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 10/1/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/1/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/1/2026 4:00:08 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/1/2026 4:00:08 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 4:00:08 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 10/1/2026 4:00:08 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.01 | 7/24/2026 | 10/1/2026 4:00:08 PM EST |
| 47.50 | 0.05 | 0.65 | 0.35 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | -0.07 | 0.02 | -0.02 | 5/26/2026 | 10/1/2026 4:00:08 PM EST |
| 50.00 | 0.30 | 0.65 | 0.48 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.13 | 0.03 | -0.02 | 7/24/2026 | 10/1/2026 4:00:08 PM EST |
| 52.50 | 0.60 | 1.25 | 0.93 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.31 | -0.22 | 0.05 | -0.03 | 9/25/2026 | 10/1/2026 4:00:08 PM EST |
| 55.00 | 1.35 | 2.00 | 1.68 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.30 | -0.36 | 0.06 | -0.03 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 57.50 | 2.40 | 2.85 | 2.63 | 2.63 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.27 | -0.52 | 0.07 | -0.03 | 9/28/2026 | 10/1/2026 4:00:08 PM EST |
| 60.00 | 3.90 | 4.90 | 4.40 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 407 | 0.29 | -0.68 | 0.06 | -0.02 | 9/23/2026 | 10/1/2026 4:00:08 PM EST |
| 62.50 | 6.00 | 6.90 | 6.45 | 5.89 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.37 | -0.80 | 0.05 | -0.02 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 65.00 | 8.10 | 9.40 | 8.75 | 8.25 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.45 | -0.88 | 0.03 | -0.01 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 67.50 | 9.80 | 12.40 | 11.10 | % | 0.16 | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.01 | 10/1/2026 4:00:08 PM EST | |||
| 70.00 | 12.30 | 14.90 | 13.60 | % | 0.19 | 0 | 0 | 0.67 | -0.97 | 0.01 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 72.50 | 14.80 | 17.40 | 16.10 | % | 0.22 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 75.00 | 17.30 | 19.80 | 18.55 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 80.00 | 22.30 | 24.70 | 23.50 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 85.00 | 27.30 | 29.70 | 28.50 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 90.00 | 32.30 | 34.70 | 33.50 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST |