Options Chain for BALL CORP COM (BALL) - $51.84 as of 2/4/2025 8:47:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 17.20 | 22.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 35.00 | 14.70 | 19.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 37.50 | 12.10 | 16.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 40.00 | 9.70 | 14.30 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 42.50 | 7.60 | 11.50 | % | 0 | 0 | 0.44 | 0.98 | 0.01 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 45.00 | 5.20 | 8.10 | 6.60 | % | 1 | 0 | 0.35 | 0.93 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST | |
| 47.50 | 4.50 | 5.10 | % | 0 | 0 | 0.24 | 0.84 | 0.05 | -0.02 | 2/4/2025 3:59:36 PM EST | |||
| 50.00 | 2.45 | 4.20 | 2.45 | % | 265 | 0 | 0.24 | 0.69 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST | |
| 52.50 | 1.25 | 1.60 | 1.10 | % | 8 | 0 | 0.24 | 0.47 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST | |
| 55.00 | 0.05 | 1.40 | 0.60 | -2.15 | -78.19% | 16 | 54 | 0.30 | 0.25 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 57.50 | 0.15 | 0.30 | 0.19 | -1.58 | -89.27% | 1 | 273 | 0.23 | 0.11 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 60.00 | 0.05 | 0.30 | 0.07 | -0.73 | -91.25% | 85 | 38 | 0.29 | 0.05 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 62.50 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 45 | 0.56 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:36 PM EST |
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 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 | 0.70 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 40.00 | 0.00 | 0.80 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 42.50 | 0.00 | 0.85 | % | 0 | 0 | 0.49 | -0.02 | 0.01 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 45.00 | 0.15 | 0.25 | 0.25 | +0.10 | +66.67% | 273 | 20 | 0.30 | -0.07 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 47.50 | 0.35 | 0.50 | 0.60 | % | 9 | 0 | 0.27 | -0.16 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST | |
| 50.00 | 0.90 | 1.00 | 0.99 | +0.24 | +32.00% | 65 | 63 | 0.25 | -0.31 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 52.50 | 1.15 | 2.15 | 2.22 | +1.20 | +117.65% | 1 | 21 | 0.23 | -0.53 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:36 PM EST |
| 55.00 | 3.50 | 4.40 | 1.80 | 0.00 | 0.00% | 0 | 36 | 0.22 | -0.75 | 0.08 | -0.01 | 1/30/2025 | 2/4/2025 3:59:36 PM EST |
| 57.50 | 3.70 | 7.70 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.89 | 0.04 | -0.01 | 1/27/2025 | 2/4/2025 3:59:36 PM EST |
| 60.00 | 6.30 | 9.10 | % | 0 | 0 | 0.39 | -0.95 | 0.02 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 62.50 | 8.20 | 13.00 | % | 0 | 0 | 0.35 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 65.00 | 10.60 | 15.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 70.00 | 15.70 | 19.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 75.00 | 20.60 | 24.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST | |||
| 80.00 | 25.70 | 30.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:36 PM EST |