Options Chain for BALL CORP COM (BALL) - $47.83 as of 11/4/2025 8:27:09 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 | 18.70 | 22.00 | 20.35 | % | 0.74 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 30.00 | 16.10 | 19.60 | 17.85 | % | 0.60 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 32.50 | 13.60 | 17.20 | 15.40 | % | 0.47 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 35.00 | 11.40 | 14.50 | 12.95 | % | 0.37 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 37.50 | 9.20 | 11.10 | 10.15 | % | 0.27 | 0 | 0 | 0.72 | 0.99 | 0.01 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 40.00 | 6.80 | 9.60 | 8.20 | % | 0.20 | 0 | 0 | 0.80 | 0.94 | 0.02 | -0.01 | 11/4/2025 3:59:55 PM EST | |||
| 42.50 | 4.50 | 6.80 | 5.65 | % | 0.13 | 0 | 0 | 0.58 | 0.87 | 0.04 | -0.01 | 11/4/2025 3:59:55 PM EST | |||
| 45.00 | 3.40 | 4.20 | 3.80 | % | 0.08 | 0 | 0 | 0.32 | 0.74 | 0.07 | -0.02 | 11/4/2025 3:59:55 PM EST | |||
| 47.50 | 1.80 | 2.20 | 2.00 | 1.95 | -0.30 | -13.34% | 0.04 | 5 | 5 | 0.27 | 0.55 | 0.09 | -0.02 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 50.00 | 0.85 | 1.15 | 1.00 | 1.20 | -0.10 | -7.70% | 0.02 | 11 | 76 | 0.28 | 0.34 | 0.08 | -0.02 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 52.50 | 0.40 | 0.65 | 0.53 | 0.54 | -0.01 | -1.82% | 0.01 | 9 | 736 | 0.30 | 0.19 | 0.06 | -0.01 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.30 | 0.09 | 0.03 | -0.01 | 11/3/2025 | 11/4/2025 3:59:55 PM EST |
| 57.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.33 | -76.75% | 0.00 | 2 | 7 | 0.32 | 0.04 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 11/4/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 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 | 1.24 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | -0.01 | 0.01 | 0.00 | 10/20/2025 | 11/4/2025 3:59:55 PM EST |
| 40.00 | 0.10 | 1.30 | 0.70 | 0.10 | -0.19 | -65.52% | 0.02 | 10,226 | 1 | 0.35 | -0.06 | 0.02 | -0.01 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 42.50 | 0.10 | 0.60 | 0.35 | 0.95 | +0.23 | +31.95% | 0.01 | 10 | 60 | 0.30 | -0.13 | 0.04 | -0.01 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 45.00 | 0.65 | 0.95 | 0.80 | 0.90 | -0.55 | -37.94% | 0.02 | 1 | 70 | 0.25 | -0.26 | 0.07 | -0.02 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 47.50 | 1.00 | 1.85 | 1.43 | 1.95 | -0.53 | -21.38% | 0.03 | 1 | 65 | 0.24 | -0.45 | 0.09 | -0.02 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 50.00 | 3.10 | 3.70 | 3.40 | 3.81 | +0.01 | +0.27% | 0.07 | 3 | 21 | 0.31 | -0.66 | 0.08 | -0.02 | 11/4/2025 | 11/4/2025 3:59:55 PM EST |
| 52.50 | 4.80 | 6.50 | 5.65 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | -0.81 | 0.06 | -0.01 | 10/22/2025 | 11/4/2025 3:59:55 PM EST |
| 55.00 | 6.90 | 9.00 | 7.95 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.62 | -0.91 | 0.03 | -0.01 | 10/29/2025 | 11/4/2025 3:59:55 PM EST |
| 57.50 | 9.20 | 11.10 | 10.15 | % | 0.18 | 0 | 0 | 0.64 | -0.96 | 0.02 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 60.00 | 11.60 | 14.00 | 12.80 | % | 0.21 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 65.00 | 15.50 | 18.90 | 17.20 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST | |||
| 70.00 | 20.60 | 23.90 | 22.25 | % | 0.32 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/4/2025 3:59:55 PM EST |