Options Chain for BALL CORP COM (BALL) - $67.08 as of 2/24/2026 7:38:27 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 | 20.50 | 23.60 | 22.05 | % | 0.49 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 47.50 | 18.00 | 21.10 | 19.55 | % | 0.41 | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 50.00 | 15.70 | 18.60 | 17.15 | % | 0.34 | 0 | 0 | 0.88 | 0.98 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 55.00 | 10.50 | 13.20 | 11.85 | % | 0.22 | 0 | 0 | 0.61 | 0.93 | 0.01 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 57.50 | 8.80 | 10.80 | 9.80 | % | 0.17 | 0 | 0 | 0.53 | 0.88 | 0.02 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 60.00 | 6.90 | 8.60 | 7.75 | % | 0.13 | 0 | 0 | 0.35 | 0.81 | 0.03 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 62.50 | 5.00 | 5.60 | 5.30 | % | 0.08 | 0 | 0 | 0.28 | 0.73 | 0.04 | -0.03 | 2/24/2026 4:00:21 PM EST | |||
| 65.00 | 3.20 | 3.80 | 3.50 | 3.90 | % | 0.05 | 2 | 0 | 0.26 | 0.62 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:21 PM EST | |
| 67.50 | 2.00 | 2.25 | 2.13 | 2.10 | +0.10 | +5.00% | 0.03 | 272 | 2 | 0.25 | 0.46 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 70.00 | 0.95 | 1.25 | 1.10 | 1.15 | -0.29 | -20.14% | 0.02 | 5 | 107 | 0.24 | 0.29 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 72.50 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 0 | 0.21 | 0.15 | 0.05 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 75.00 | 0.20 | 0.30 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.23 | 0.06 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 4:00:21 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.01 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 47.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 55.00 | 0.15 | 0.95 | 0.55 | % | 0.01 | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 57.50 | 0.25 | 0.85 | 0.55 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.02 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 60.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.28 | -0.19 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 62.50 | 0.90 | 1.15 | 1.03 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.27 | -0.27 | 0.04 | -0.03 | 2/20/2026 | 2/24/2026 4:00:21 PM EST |
| 65.00 | 1.65 | 2.05 | 1.85 | 1.75 | 0.00 | 0.00% | 0.03 | 2 | 17 | 0.26 | -0.38 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:21 PM EST |
| 67.50 | 2.65 | 3.10 | 2.88 | % | 0.04 | 0 | 0 | 0.24 | -0.54 | 0.07 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 70.00 | 4.20 | 4.80 | 4.50 | % | 0.06 | 0 | 0 | 0.24 | -0.71 | 0.06 | -0.02 | 2/24/2026 4:00:21 PM EST | |||
| 72.50 | 6.10 | 6.90 | 6.50 | 6.33 | % | 0.09 | 1 | 0 | 0.23 | -0.85 | 0.05 | -0.01 | 2/24/2026 | 2/24/2026 4:00:21 PM EST | |
| 75.00 | 7.50 | 10.00 | 8.75 | % | 0.12 | 0 | 0 | 0.45 | -0.94 | 0.03 | -0.01 | 2/24/2026 4:00:21 PM EST | |||
| 80.00 | 11.60 | 15.80 | 13.70 | % | 0.17 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 85.00 | 16.70 | 20.70 | 18.70 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 90.00 | 21.70 | 25.70 | 23.70 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 95.00 | 26.70 | 30.60 | 28.65 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST | |||
| 100.00 | 31.50 | 35.70 | 33.60 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:21 PM EST |