Options Chain for BALL CORP COM (BALL) - $52.27 as of 12/26/2025 5:59:29 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 | 26.30 | 29.20 | 27.75 | % | 1.11 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 27.50 | 23.80 | 26.80 | 25.30 | % | 0.92 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 21.30 | 24.30 | 22.80 | % | 0.76 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 32.50 | 18.80 | 21.90 | 20.35 | % | 0.63 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 17.60 | 18.90 | 18.25 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 37.50 | 15.10 | 16.50 | 15.80 | % | 0.42 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 12.60 | 13.30 | 12.95 | % | 0.32 | 0 | 0 | 0.55 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 42.50 | 9.70 | 11.10 | 10.40 | % | 0.24 | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 45.00 | 7.40 | 8.90 | 8.15 | % | 0.18 | 0 | 0 | 0.47 | 0.88 | 0.03 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 47.50 | 5.20 | 6.70 | 5.95 | 4.31 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.42 | 0.80 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 50.00 | 3.90 | 4.60 | 4.25 | 4.12 | 0.00 | 0.00% | 0.09 | 0 | 356 | 0.31 | 0.70 | 0.05 | -0.03 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 52.50 | 2.45 | 2.70 | 2.58 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 600 | 0.29 | 0.55 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 55.00 | 1.35 | 1.55 | 1.45 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 450 | 0.28 | 0.38 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 57.50 | 0.60 | 0.90 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.28 | 0.24 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 60.00 | 0.20 | 0.80 | 0.50 | 0.37 | -0.03 | -7.50% | 0.01 | 4 | 86 | 0.30 | 0.15 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 62.50 | 0.05 | 0.75 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.33 | 0.09 | 0.02 | -0.01 | 10/27/2025 | 12/26/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | 0.04 | 0.01 | 0.00 | 11/4/2025 | 12/26/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.53 | 0.02 | 0.01 | 0.00 | 9/16/2025 | 12/26/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.48 | 0.01 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/26/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.54 | -0.01 | 0.00 | -0.01 | 10/17/2025 | 12/26/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.53 | -0.03 | 0.01 | -0.01 | 12/8/2025 | 12/26/2025 3:59:51 PM EST |
| 42.50 | 0.05 | 0.80 | 0.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.42 | -0.07 | 0.02 | -0.02 | 12/18/2025 | 12/26/2025 3:59:51 PM EST |
| 45.00 | 0.10 | 0.70 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.34 | -0.12 | 0.03 | -0.02 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 47.50 | 0.45 | 1.10 | 0.78 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.34 | -0.20 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 50.00 | 1.05 | 1.35 | 1.20 | 1.20 | -0.17 | -12.41% | 0.02 | 2 | 28 | 0.30 | -0.30 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 52.50 | 2.10 | 2.35 | 2.23 | 2.20 | -0.05 | -2.23% | 0.04 | 2 | 80 | 0.29 | -0.45 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 55.00 | 3.30 | 4.00 | 3.65 | 8.32 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.29 | -0.62 | 0.06 | -0.02 | 11/11/2025 | 12/26/2025 3:59:51 PM EST |
| 57.50 | 5.00 | 6.30 | 5.65 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | -0.76 | 0.05 | -0.02 | 8/7/2025 | 12/26/2025 3:59:51 PM EST |
| 60.00 | 7.10 | 8.60 | 7.85 | 10.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.44 | -0.85 | 0.04 | -0.01 | 9/3/2025 | 12/26/2025 3:59:51 PM EST |
| 62.50 | 8.90 | 11.50 | 10.20 | 13.76 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.58 | -0.91 | 0.02 | -0.01 | 9/22/2025 | 12/26/2025 3:59:51 PM EST |
| 65.00 | 10.90 | 13.90 | 12.40 | % | 0.19 | 0 | 0 | 0.66 | -0.96 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 67.50 | 13.40 | 16.30 | 14.85 | % | 0.22 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 70.00 | 15.90 | 18.80 | 17.35 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 75.00 | 20.90 | 23.80 | 22.35 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 80.00 | 25.90 | 28.80 | 27.35 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 85.00 | 31.00 | 33.80 | 32.40 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |