Options Chain for BALL CORP COM (BALL) - $62.19 as of 3/16/2026 7:17:21 AM 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 | 35.70 | 38.70 | 37.20 | % | 1.49 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 27.50 | 33.30 | 36.20 | 34.75 | 40.10 | 0.00 | 0.00% | 1.26 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:03 PM EST |
| 30.00 | 30.70 | 33.70 | 32.20 | % | 1.07 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 32.50 | 28.20 | 31.10 | 29.65 | % | 0.91 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 35.00 | 25.70 | 28.60 | 27.15 | 18.65 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 4:00:03 PM EST |
| 37.50 | 23.20 | 26.20 | 24.70 | % | 0.66 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 40.00 | 20.70 | 23.70 | 22.20 | 14.74 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 4:00:03 PM EST |
| 42.50 | 18.20 | 21.20 | 19.70 | 15.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:03 PM EST |
| 45.00 | 15.70 | 18.30 | 17.00 | 8.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:03 PM EST |
| 47.50 | 14.00 | 16.00 | 15.00 | 19.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 50.00 | 11.50 | 13.50 | 12.50 | 15.98 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.33 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:03 PM EST |
| 52.50 | 9.30 | 11.00 | 10.15 | 9.25 | 0.00 | 0.00% | 0.19 | 0 | 47 | 1.98 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 55.00 | 6.50 | 8.40 | 7.45 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 57 | 1.57 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 57.50 | 4.50 | 5.80 | 5.15 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 62 | 1.18 | 0.98 | 0.02 | -0.02 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 60.00 | 2.20 | 2.70 | 2.45 | 2.53 | +0.03 | +1.20% | 0.04 | 1 | 1,164 | 0.39 | 0.83 | 0.11 | -0.08 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 62.50 | 0.45 | 0.90 | 0.68 | 0.72 | -0.18 | -20.00% | 0.01 | 3 | 188 | 0.32 | 0.44 | 0.18 | -0.11 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 8 | 222 | 0.35 | 0.13 | 0.09 | -0.07 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.45 | 0.02 | 0.02 | -0.02 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 61 | 424 | 0.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.00 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 3/16/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 260 | 3.33 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 3/16/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.40 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.64 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.32 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.59 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.33 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.10 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:03 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.60 | -0.02 | 0.02 | -0.02 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.35 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.34 | -0.17 | 0.11 | -0.08 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 62.50 | 0.95 | 1.20 | 1.08 | 0.93 | -0.17 | -15.46% | 0.02 | 66 | 393 | 0.34 | -0.56 | 0.18 | -0.11 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 65.00 | 2.60 | 3.20 | 2.90 | 2.88 | -0.52 | -15.30% | 0.04 | 1 | 175 | 0.48 | -0.87 | 0.09 | -0.07 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 67.50 | 3.90 | 6.10 | 5.00 | 5.85 | 0.00 | 0.00% | 0.07 | 0 | 253 | 0.94 | -0.98 | 0.02 | -0.02 | 3/9/2026 | 3/16/2026 4:00:03 PM EST |
| 70.00 | 6.40 | 8.60 | 7.50 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.18 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:03 PM EST |
| 72.50 | 9.00 | 11.10 | 10.05 | 5.84 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:03 PM EST |
| 75.00 | 11.50 | 13.80 | 12.65 | % | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 80.00 | 16.30 | 19.30 | 17.80 | % | 0.22 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 85.00 | 21.40 | 24.20 | 22.80 | % | 0.27 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |