Options Chain for BALL CORP COM (BALL) - $63.32 as of 4/10/2026 6:58:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 16.70 | 19.00 | 17.85 | % | 0.40 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 47.50 | 14.20 | 16.50 | 15.35 | % | 0.32 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 50.00 | 11.90 | 13.90 | 12.90 | % | 0.26 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 52.50 | 9.20 | 11.40 | 10.30 | % | 0.20 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 55.00 | 6.70 | 8.90 | 7.80 | % | 0.14 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 57.50 | 4.80 | 6.10 | 5.45 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 34 | 1.62 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 60.00 | 2.25 | 3.40 | 2.83 | 2.45 | -1.12 | -31.38% | 0.05 | 2 | 292 | 1.01 | 1.00 | 0.05 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 62.50 | 0.35 | 0.80 | 0.58 | 0.67 | -0.58 | -46.40% | 0.01 | 86 | 662 | 0.26 | 0.56 | 0.31 | -0.12 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.55 | 0.04 | 0.06 | -0.02 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 142 | 482 | 0.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.41 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 52.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.68 | 0.00 | 0.05 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 62.50 | 0.10 | 0.90 | 0.50 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.31 | -0.44 | 0.31 | -0.12 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 65.00 | 1.25 | 2.85 | 2.05 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.68 | -0.96 | 0.06 | -0.02 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 67.50 | 4.10 | 5.80 | 4.95 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 70.00 | 6.10 | 8.30 | 7.20 | % | 0.10 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 72.50 | 8.60 | 10.80 | 9.70 | % | 0.13 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 75.00 | 11.10 | 13.10 | 12.10 | % | 0.16 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 80.00 | 15.90 | 18.50 | 17.20 | % | 0.21 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 85.00 | 21.00 | 23.50 | 22.25 | % | 0.26 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 90.00 | 26.00 | 28.50 | 27.25 | % | 0.30 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 95.00 | 31.00 | 33.50 | 32.25 | % | 0.34 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 100.00 | 36.00 | 38.30 | 37.15 | % | 0.37 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |