Options Chain for BALL CORP COM (BALL) - $52.06 as of 3/28/2025 7:18:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 21.80 | 26.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 19.40 | 24.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 32.50 | 17.70 | 21.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 14.50 | 19.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 37.50 | 12.20 | 16.30 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 40.00 | 9.90 | 13.70 | % | 0 | 0 | 0.46 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 42.50 | 8.70 | 10.90 | % | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 45.00 | 7.00 | 7.20 | % | 0 | 0 | 0.33 | 0.87 | 0.03 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 47.50 | 5.00 | 5.20 | 5.00 | -1.20 | -19.36% | 1 | 1 | 0.33 | 0.77 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 3.20 | 3.40 | 3.30 | +0.73 | +28.41% | 39 | 1,058 | 0.31 | 0.64 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 52.50 | 1.85 | 2.00 | 1.80 | -0.30 | -14.29% | 75 | 347 | 0.30 | 0.47 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 0.95 | 1.05 | 1.00 | +0.05 | +5.27% | 2 | 639 | 0.29 | 0.29 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 57.50 | 0.40 | 0.50 | 0.45 | -0.08 | -15.10% | 14 | 278 | 0.28 | 0.16 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 0.10 | 0.25 | 0.20 | +0.10 | +100.00% | 1 | 530 | 0.26 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 85 | 0.37 | 0.04 | 0.02 | 0.00 | 3/17/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 198 | 0.48 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 65 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.40 | 1.30 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 94 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 0.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 3/28/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 37.50 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.01 | 1/2/2025 | 3/28/2025 3:59:51 PM EST |
| 40.00 | 0.05 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 37 | 0.46 | -0.03 | 0.01 | -0.01 | 2/28/2025 | 3/28/2025 3:59:51 PM EST |
| 42.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 254 | 0.37 | -0.07 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 45.00 | 0.35 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 14,078 | 0.34 | -0.13 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 47.50 | 0.75 | 0.85 | 0.83 | -0.22 | -20.96% | 2 | 747 | 0.32 | -0.23 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 50.00 | 1.45 | 1.60 | 1.42 | +0.14 | +10.94% | 3 | 168 | 0.31 | -0.36 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 52.50 | 2.60 | 2.75 | 2.70 | -0.70 | -20.59% | 4 | 85 | 0.30 | -0.53 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 55.00 | 4.10 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 69 | 0.28 | -0.71 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 57.50 | 6.10 | 6.40 | 7.20 | 0.00 | 0.00% | 0 | 133 | 0.27 | -0.84 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 60.00 | 8.50 | 9.80 | 6.50 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.91 | 0.03 | -0.01 | 1/23/2025 | 3/28/2025 3:59:51 PM EST |
| 62.50 | 9.90 | 12.30 | 8.93 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.96 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 3:59:51 PM EST |
| 65.00 | 11.40 | 15.10 | 10.81 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.99 | 0.01 | 0.00 | 1/17/2025 | 3/28/2025 3:59:51 PM EST |
| 67.50 | 14.60 | 18.30 | 12.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 16.60 | 20.80 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 72.50 | 19.30 | 23.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 21.90 | 25.80 | 19.40 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:51 PM EST |
| 77.50 | 24.80 | 27.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 27.30 | 29.80 | 15.53 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 32.50 | 34.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 90.00 | 37.30 | 39.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 42.50 | 44.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 47.30 | 49.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |