Options Chain for BALL CORP COM (BALL) - $60.75 as of 3/26/2026 11:18:01 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 | 33.50 | 36.40 | 34.95 | % | 1.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 27.50 | 31.00 | 33.80 | 32.40 | % | 1.18 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 30.00 | 28.50 | 31.40 | 29.95 | % | 1.00 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 32.50 | 26.10 | 28.90 | 27.50 | % | 0.85 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 35.00 | 23.70 | 26.30 | 25.00 | % | 0.71 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 37.50 | 21.30 | 23.70 | 22.50 | % | 0.60 | 0 | 7 | 1.12 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 19.40 | 21.30 | 20.35 | % | 0.51 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 42.50 | 16.70 | 18.80 | 17.75 | % | 0.42 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 14.60 | 16.40 | 15.50 | % | 0.34 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 47.50 | 12.30 | 14.00 | 13.15 | % | 0.28 | 0 | 8 | 0.72 | 0.93 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 10.00 | 11.50 | 10.75 | % | 0.21 | 0 | 64 | 0.61 | 0.89 | 0.02 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 52.50 | 7.90 | 9.00 | 8.45 | % | 0.16 | 0 | 178 | 0.41 | 0.83 | 0.03 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 5.90 | 6.50 | 6.20 | % | 0.11 | 0 | 224 | 0.36 | 0.76 | 0.04 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 57.50 | 4.30 | 4.70 | 4.50 | 5.20 | +1.40 | +36.85% | 0.08 | 2 | 47 | 0.35 | 0.66 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 60.00 | 2.80 | 3.20 | 3.00 | 3.40 | +1.15 | +51.12% | 0.05 | 6 | 677 | 0.34 | 0.53 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 62.50 | 1.70 | 2.05 | 1.88 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.32 | 0.39 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 65.00 | 1.05 | 1.20 | 1.13 | 1.20 | +0.15 | +14.29% | 0.02 | 13 | 493 | 0.32 | 0.27 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 67.50 | 0.15 | 0.80 | 0.48 | 1.00 | +0.50 | +100.00% | 0.01 | 10 | 365 | 0.32 | 0.18 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 70.00 | 0.20 | 0.50 | 0.35 | 0.34 | -0.06 | -15.00% | 0.01 | 18 | 3,029 | 0.32 | 0.12 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 4:00:06 PM EST |
| 72.50 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.34 | 0.07 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 20 | 0.49 | 0.04 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 137 | 0.59 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:06 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 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST | |||
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 23 | 0.85 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 36 | 0.75 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 97 | 0.67 | -0.03 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 47.50 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 115 | 0.48 | -0.07 | 0.01 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 50.00 | 0.30 | 0.80 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.43 | -0.11 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 4:00:06 PM EST |
| 52.50 | 0.55 | 0.95 | 0.75 | % | 0.01 | 0 | 23 | 0.39 | -0.17 | 0.03 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 55.00 | 1.05 | 1.35 | 1.20 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.36 | -0.24 | 0.04 | -0.03 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 57.50 | 1.70 | 2.15 | 1.93 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.35 | -0.34 | 0.05 | -0.03 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 60.00 | 2.70 | 3.20 | 2.95 | 3.19 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.34 | -0.47 | 0.05 | -0.03 | 3/23/2026 | 3/26/2026 4:00:06 PM EST |
| 62.50 | 4.10 | 4.60 | 4.35 | % | 0.07 | 0 | 365 | 0.33 | -0.61 | 0.05 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 65.00 | 5.70 | 6.30 | 6.00 | % | 0.09 | 0 | 54 | 0.30 | -0.73 | 0.05 | -0.03 | 3/26/2026 4:00:06 PM EST | |||
| 67.50 | 7.10 | 8.40 | 7.75 | % | 0.11 | 0 | 40 | 0.37 | -0.82 | 0.04 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 70.00 | 9.30 | 10.80 | 10.05 | % | 0.14 | 0 | 8 | 0.42 | -0.88 | 0.03 | -0.02 | 3/26/2026 4:00:06 PM EST | |||
| 72.50 | 11.00 | 14.20 | 12.60 | % | 0.17 | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 75.00 | 13.90 | 16.60 | 15.25 | % | 0.20 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 3/26/2026 4:00:06 PM EST | |||
| 80.00 | 18.90 | 21.60 | 20.25 | % | 0.25 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:06 PM EST |