Options Chain for BALL CORP COM (BALL) - $64.10 as of 10/27/2026 8:32:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.80 | 40.50 | 39.15 | % | 1.57 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 27.50 | 35.30 | 38.00 | 36.65 | % | 1.33 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 30.00 | 32.80 | 35.50 | 34.15 | % | 1.14 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 32.50 | 30.30 | 33.00 | 31.65 | % | 0.97 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 35.00 | 27.70 | 30.50 | 29.10 | % | 0.83 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 37.50 | 25.40 | 28.10 | 26.75 | 19.70 | 0.00 | 0.00% | 0.71 | 0 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 22.90 | 25.60 | 24.25 | 19.50 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.14 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:54 PM EST |
| 42.50 | 20.40 | 23.10 | 21.75 | 21.25 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 18.30 | 20.30 | 19.30 | 18.78 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 47.50 | 15.80 | 17.80 | 16.80 | 11.20 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.75 | 0.99 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 13.40 | 15.40 | 14.40 | 13.40 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.67 | 0.95 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 52.50 | 11.20 | 12.90 | 12.05 | 6.70 | 0.00 | 0.00% | 0.23 | 0 | 105 | 0.58 | 0.92 | 0.02 | -0.01 | 10/9/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 8.90 | 10.40 | 9.65 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.49 | 0.89 | 0.02 | -0.01 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 57.50 | 6.90 | 8.20 | 7.55 | 6.01 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.33 | 0.82 | 0.03 | -0.02 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 5.00 | 6.20 | 5.60 | 3.97 | 0.00 | 0.00% | 0.09 | 0 | 220 | 0.33 | 0.74 | 0.04 | -0.02 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 62.50 | 3.30 | 4.40 | 3.85 | 2.71 | 0.00 | 0.00% | 0.06 | 0 | 261 | 0.31 | 0.61 | 0.05 | -0.03 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 2.15 | 2.60 | 2.38 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 378 | 0.29 | 0.47 | 0.06 | -0.03 | 10/21/2026 | 10/27/2026 3:59:54 PM EST |
| 67.50 | 0.95 | 2.00 | 1.48 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 553 | 0.29 | 0.34 | 0.05 | -0.02 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 0.50 | 1.35 | 0.93 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.29 | 0.23 | 0.04 | -0.02 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 72.50 | 0.10 | 0.85 | 0.48 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.27 | 0.16 | 0.03 | -0.02 | 8/17/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 0.05 | 0.70 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.30 | 0.10 | 0.02 | -0.01 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.47 | 0.03 | 0.01 | -0.01 | 7/27/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/27/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.64 | -0.01 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | -0.05 | 0.01 | -0.01 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 52.50 | 0.05 | 0.70 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.37 | -0.08 | 0.02 | -0.01 | 10/5/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 0.05 | 0.70 | 0.38 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.36 | -0.11 | 0.02 | -0.01 | 10/14/2026 | 10/27/2026 3:59:54 PM EST |
| 57.50 | 0.50 | 0.85 | 0.68 | 0.71 | -0.09 | -11.25% | 0.01 | 5 | 206 | 0.31 | -0.18 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 0.85 | 1.60 | 1.23 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 491 | 0.30 | -0.26 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 62.50 | 1.55 | 2.40 | 1.98 | 2.46 | 0.00 | 0.00% | 0.03 | 0 | 154 | 0.29 | -0.39 | 0.05 | -0.03 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 2.95 | 3.60 | 3.28 | 3.21 | -5.29 | -62.24% | 0.05 | 5 | 1 | 0.29 | -0.53 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 67.50 | 4.00 | 5.30 | 4.65 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.27 | -0.66 | 0.05 | -0.02 | 10/20/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 5.90 | 7.30 | 6.60 | % | 0.09 | 0 | 0 | 0.26 | -0.77 | 0.04 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 72.50 | 8.00 | 9.40 | 8.70 | % | 0.12 | 0 | 0 | 0.39 | -0.84 | 0.03 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 75.00 | 10.20 | 11.70 | 10.95 | % | 0.15 | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 80.00 | 14.50 | 17.40 | 15.95 | % | 0.20 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 85.00 | 19.60 | 22.30 | 20.95 | % | 0.25 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 90.00 | 24.60 | 27.30 | 25.95 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 95.00 | 29.60 | 32.30 | 30.95 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 100.00 | 34.60 | 37.30 | 35.95 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |