Options Chain for BALL CORP COM (BALL) - $56.87 as of 1/30/2026 7:30:49 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 | 30.40 | 33.20 | 31.80 | % | 1.27 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 27.50 | 27.90 | 30.90 | 29.40 | 23.60 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 1/30/2026 4:00:00 PM EST |
| 30.00 | 25.40 | 28.20 | 26.80 | % | 0.89 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 32.50 | 23.00 | 25.80 | 24.40 | % | 0.75 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 35.00 | 20.50 | 23.30 | 21.90 | 18.65 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:00 PM EST |
| 37.50 | 18.00 | 21.00 | 19.50 | % | 0.52 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 40.00 | 15.50 | 17.90 | 16.70 | 14.74 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 4:00:00 PM EST |
| 42.50 | 13.20 | 15.30 | 14.25 | 15.00 | 0.00 | 0.00% | 0.34 | 0 | 83 | 0.76 | 0.99 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 10.90 | 12.80 | 11.85 | 8.75 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.65 | 0.96 | 0.01 | -0.01 | 1/8/2026 | 1/30/2026 4:00:00 PM EST |
| 47.50 | 8.60 | 10.10 | 9.35 | 8.80 | 0.00 | 0.00% | 0.20 | 0 | 99 | 0.50 | 0.91 | 0.02 | -0.01 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 6.30 | 7.90 | 7.10 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.45 | 0.84 | 0.03 | -0.02 | 1/8/2026 | 1/30/2026 4:00:00 PM EST |
| 52.50 | 5.10 | 5.70 | 5.40 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.35 | 0.75 | 0.04 | -0.02 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 3.40 | 3.70 | 3.55 | 3.58 | +0.23 | +6.87% | 0.06 | 5 | 223 | 0.32 | 0.63 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 57.50 | 1.95 | 2.35 | 2.15 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 266 | 0.30 | 0.47 | 0.07 | -0.02 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 1.05 | 1.50 | 1.28 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 4,713 | 0.30 | 0.31 | 0.06 | -0.02 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 62.50 | 0.50 | 0.90 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.30 | 0.19 | 0.05 | -0.02 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 0.25 | 0.60 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.30 | 0.11 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 67.50 | 0.10 | 0.75 | 0.43 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.35 | 0.06 | 0.02 | -0.01 | 9/30/2025 | 1/30/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.51 | 0.03 | 0.01 | 0.00 | 9/17/2025 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 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 | 1.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 1/30/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.90 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/30/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.52 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.68 | -0.01 | 0.01 | 0.00 | 1/8/2026 | 1/30/2026 4:00:00 PM EST |
| 45.00 | 0.10 | 0.50 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.44 | -0.04 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 47.50 | 0.20 | 0.55 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 534 | 0.38 | -0.09 | 0.02 | -0.01 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 50.00 | 0.35 | 0.75 | 0.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 272 | 0.34 | -0.16 | 0.03 | -0.02 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 52.50 | 0.80 | 1.25 | 1.03 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.33 | -0.25 | 0.04 | -0.02 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 55.00 | 1.45 | 1.85 | 1.65 | 1.65 | -0.05 | -2.95% | 0.03 | 1 | 97 | 0.30 | -0.37 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 57.50 | 2.65 | 3.10 | 2.88 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.30 | -0.53 | 0.07 | -0.02 | 1/16/2026 | 1/30/2026 4:00:00 PM EST |
| 60.00 | 4.10 | 4.60 | 4.35 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.28 | -0.69 | 0.06 | -0.02 | 9/17/2025 | 1/30/2026 4:00:00 PM EST |
| 62.50 | 5.90 | 7.40 | 6.65 | 14.08 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.32 | -0.81 | 0.05 | -0.02 | 11/6/2025 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 8.10 | 9.60 | 8.85 | % | 0.14 | 0 | 0 | 0.49 | -0.89 | 0.03 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 67.50 | 10.10 | 12.10 | 11.10 | % | 0.16 | 0 | 0 | 0.58 | -0.94 | 0.02 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 70.00 | 12.60 | 14.50 | 13.55 | % | 0.19 | 0 | 0 | 0.63 | -0.97 | 0.01 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 75.00 | 17.50 | 19.70 | 18.60 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 80.00 | 22.00 | 24.60 | 23.30 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 85.00 | 26.70 | 29.60 | 28.15 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |