Options Chain for BALL CORP COM (BALL) - $66.30 as of 2/13/2026 5:58:28 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 | 40.60 | 44.30 | 42.45 | % | 1.70 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 27.50 | 38.10 | 41.80 | 39.95 | % | 1.45 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 30.00 | 35.60 | 39.30 | 37.45 | % | 1.25 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 32.50 | 33.10 | 36.80 | 34.95 | % | 1.08 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 35.00 | 30.60 | 34.30 | 32.45 | % | 0.93 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 37.50 | 28.10 | 31.80 | 29.95 | % | 0.80 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 40.00 | 25.50 | 29.30 | 27.40 | % | 0.68 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 42.50 | 23.00 | 26.80 | 24.90 | % | 0.59 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 45.00 | 20.50 | 24.30 | 22.40 | 17.93 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 47.50 | 18.40 | 20.90 | 19.65 | 19.20 | 0.00 | 0.00% | 0.41 | 0 | 34 | 2.25 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 15.90 | 18.30 | 17.10 | 16.65 | -0.91 | -5.19% | 0.34 | 5 | 118 | 1.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 52.50 | 14.60 | 15.20 | 14.90 | 14.03 | 0.00 | 0.00% | 0.28 | 0 | 396 | 1.34 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 11.10 | 12.80 | 11.95 | 11.57 | -0.93 | -7.44% | 0.22 | 10 | 552 | 1.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 57.50 | 8.40 | 10.30 | 9.35 | 9.75 | 0.00 | 0.00% | 0.16 | 0 | 265 | 1.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 7.00 | 7.80 | 7.40 | 6.93 | +0.48 | +7.45% | 0.12 | 3 | 367 | 0.80 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 62.50 | 4.50 | 5.30 | 4.90 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 132 | 0.60 | 0.99 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 2.15 | 2.75 | 2.45 | 2.72 | -0.08 | -2.86% | 0.04 | 4 | 268 | 0.37 | 0.88 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 67.50 | 0.45 | 0.70 | 0.58 | 0.72 | -0.17 | -19.11% | 0.01 | 7 | 66 | 0.18 | 0.47 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.23 | -76.67% | 0.00 | 1 | 128 | 0.25 | 0.08 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.01 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 2/13/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 2/13/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.96 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/13/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 276 | 2.69 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 321 | 2.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.05 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.79 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.12 | +600.00% | 0.00 | 7 | 134 | 1.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.17 | +0.04 | +30.77% | 0.00 | 7 | 758 | 1.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.98 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 263 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 212 | 0.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.31 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:58 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.11 | -35.49% | 0.00 | 71 | 1,294 | 0.24 | -0.12 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 67.50 | 0.80 | 0.85 | 0.83 | 0.85 | -0.25 | -22.73% | 0.01 | 37 | 169 | 0.20 | -0.53 | 0.21 | -0.06 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 70.00 | 2.35 | 3.10 | 2.73 | 3.00 | +0.77 | +34.53% | 0.04 | 1 | 4 | 0.34 | -0.92 | 0.08 | -0.02 | 2/13/2026 | 2/13/2026 3:59:58 PM EST |
| 72.50 | 4.70 | 6.50 | 5.60 | % | 0.08 | 0 | 0 | 0.83 | -1.00 | 0.01 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 75.00 | 6.60 | 9.00 | 7.80 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 80.00 | 11.70 | 14.00 | 12.85 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:58 PM EST | |||
| 85.00 | 16.50 | 19.20 | 17.85 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:58 PM EST |