Options Chain for BALL CORP COM (BALL) - $55.04 as of 1/22/2025 9:47:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 20.30 | 24.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 17.90 | 22.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 37.50 | 15.50 | 20.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 12.80 | 17.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 42.50 | 10.50 | 14.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 45.00 | 8.40 | 12.00 | 12.79 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.98 | 0.01 | -0.01 | 12/5/2024 | 1/21/2025 4:00:03 PM EST |
| 47.50 | 6.00 | 8.10 | 15.40 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.94 | 0.02 | -0.02 | 6/27/2024 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 5.50 | 7.10 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.86 | 0.04 | -0.02 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 52.50 | 3.50 | 3.70 | 3.57 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.73 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 1.95 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 1,428 | 0.29 | 0.54 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 57.50 | 0.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 165 | 0.28 | 0.33 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 512 | 0.28 | 0.17 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 62.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 730 | 0.28 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 892 | 0.32 | 0.03 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 365 | 0.62 | 0.01 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 469 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 226 | 0.69 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 0.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 45.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 47.50 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 50.00 | 0.35 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 1,496 | 0.33 | -0.14 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 52.50 | 0.80 | 0.90 | 0.82 | 0.00 | 0.00% | 0 | 182 | 0.31 | -0.27 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 55.00 | 1.70 | 1.80 | 1.75 | 0.00 | 0.00% | 0 | 217 | 0.29 | -0.46 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 57.50 | 3.10 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 271 | 0.28 | -0.67 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 3.80 | 5.30 | 5.07 | 0.00 | 0.00% | 0 | 430 | 0.15 | -0.83 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 62.50 | 6.00 | 8.80 | 7.40 | 0.00 | 0.00% | 0 | 40 | 0.62 | -0.93 | 0.03 | -0.01 | 12/31/2024 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 8.20 | 10.80 | 5.36 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 11/8/2024 | 1/21/2025 4:00:03 PM EST |
| 67.50 | 11.70 | 14.20 | 7.57 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 13.10 | 16.40 | 6.68 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 4:00:03 PM EST |
| 72.50 | 15.60 | 18.70 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 18.80 | 21.10 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 1/21/2025 4:00:03 PM EST |
| 77.50 | 20.30 | 25.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 80.00 | 23.00 | 26.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 85.00 | 28.00 | 31.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 90.00 | 33.00 | 36.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 95.00 | 38.00 | 41.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 100.00 | 43.00 | 46.90 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |