Options Chain for BALL CORP COM (BALL) - $49.83 as of 10/27/2025 2:14:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 21.30 | 24.60 | 22.95 | % | 0.83 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 30.00 | 18.60 | 22.10 | 20.35 | % | 0.68 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 32.50 | 16.60 | 19.10 | 17.85 | % | 0.55 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 35.00 | 13.60 | 16.90 | 15.25 | % | 0.44 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 37.50 | 11.40 | 13.80 | 12.60 | % | 0.34 | 0 | 0 | 0.81 | 0.98 | 0.01 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 40.00 | 9.50 | 11.00 | 10.25 | % | 0.26 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 42.50 | 7.20 | 8.70 | 7.95 | % | 0.19 | 0 | 0 | 0.53 | 0.89 | 0.03 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 45.00 | 5.10 | 6.60 | 5.85 | % | 0.13 | 0 | 0 | 0.48 | 0.80 | 0.04 | -0.02 | 10/27/2025 1:58:52 PM EST | |||
| 47.50 | 3.80 | 4.30 | 4.05 | 3.78 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.35 | 0.67 | 0.05 | -0.02 | 10/21/2025 | 10/27/2025 1:58:52 PM EST |
| 50.00 | 2.60 | 2.85 | 2.73 | 2.51 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.35 | 0.53 | 0.06 | -0.03 | 10/23/2025 | 10/27/2025 1:58:52 PM EST |
| 52.50 | 1.50 | 1.70 | 1.60 | 1.57 | -0.09 | -5.43% | 0.03 | 1 | 725 | 0.34 | 0.38 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 55.00 | 0.85 | 0.95 | 0.90 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.34 | 0.25 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 1:58:52 PM EST |
| 57.50 | 0.35 | 0.60 | 0.48 | 0.54 | -0.03 | -5.27% | 0.01 | 1 | 2 | 0.33 | 0.15 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 60.00 | 0.15 | 0.70 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.38 | 0.09 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 1:58:52 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 10/27/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.69 | -0.02 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 1:58:52 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.06 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 1:58:52 PM EST |
| 42.50 | 0.30 | 0.50 | 0.40 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.37 | -0.11 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 1:58:52 PM EST |
| 45.00 | 0.75 | 0.85 | 0.80 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.36 | -0.20 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 1:58:52 PM EST |
| 47.50 | 1.40 | 1.55 | 1.48 | 1.35 | -0.30 | -18.19% | 0.03 | 1 | 63 | 0.35 | -0.33 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 50.00 | 2.45 | 2.80 | 2.63 | 2.44 | -0.16 | -6.16% | 0.05 | 4 | 18 | 0.34 | -0.47 | 0.06 | -0.03 | 10/27/2025 | 10/27/2025 1:58:52 PM EST |
| 52.50 | 3.90 | 4.20 | 4.05 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -0.62 | 0.06 | -0.02 | 10/22/2025 | 10/27/2025 1:58:52 PM EST |
| 55.00 | 5.60 | 6.00 | 5.80 | % | 0.11 | 0 | 0 | 0.33 | -0.75 | 0.05 | -0.02 | 10/27/2025 1:58:52 PM EST | |||
| 57.50 | 7.30 | 8.80 | 8.05 | % | 0.14 | 0 | 0 | 0.51 | -0.85 | 0.04 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 60.00 | 9.60 | 11.10 | 10.35 | % | 0.17 | 0 | 0 | 0.55 | -0.91 | 0.03 | -0.01 | 10/27/2025 1:58:52 PM EST | |||
| 65.00 | 14.00 | 16.40 | 15.20 | % | 0.23 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 10/27/2025 1:58:52 PM EST | |||
| 70.00 | 18.00 | 21.20 | 19.60 | % | 0.28 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:58:52 PM EST |