Options Chain for BALL CORP COM (BALL) - $63.75 as of 4/24/2026 6:09:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 35.10 | 37.80 | 36.45 | % | 1.46 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 27.50 | 32.60 | 35.30 | 33.95 | % | 1.23 | 0 | 4 | 1.71 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 30.00 | 30.10 | 32.80 | 31.45 | % | 1.05 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 32.50 | 27.60 | 30.30 | 28.95 | % | 0.89 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 35.00 | 25.10 | 27.80 | 26.45 | % | 0.76 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 37.50 | 22.60 | 25.40 | 24.00 | % | 0.64 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 40.00 | 20.20 | 22.90 | 21.55 | % | 0.54 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 42.50 | 17.90 | 20.40 | 19.15 | % | 0.45 | 0 | 1 | 0.94 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 45.00 | 15.80 | 17.90 | 16.85 | % | 0.37 | 0 | 1 | 0.83 | 0.98 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 47.50 | 13.80 | 15.20 | 14.50 | % | 0.31 | 0 | 39 | 0.67 | 0.96 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 50.00 | 11.30 | 12.70 | 12.00 | % | 0.24 | 0 | 31 | 0.58 | 0.92 | 0.01 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 52.50 | 9.00 | 10.20 | 9.60 | 11.50 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.48 | 0.88 | 0.02 | -0.02 | 4/14/2026 | 4/24/2026 4:00:07 PM EST |
| 55.00 | 6.90 | 8.00 | 7.45 | 7.33 | -2.66 | -26.63% | 0.14 | 1 | 102 | 0.36 | 0.82 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 57.50 | 5.10 | 5.70 | 5.40 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 85 | 0.33 | 0.73 | 0.04 | -0.02 | 4/15/2026 | 4/24/2026 4:00:07 PM EST |
| 60.00 | 3.40 | 3.90 | 3.65 | 3.75 | -1.90 | -33.63% | 0.06 | 1 | 142 | 0.31 | 0.60 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 62.50 | 2.10 | 2.55 | 2.33 | 2.35 | -1.95 | -45.35% | 0.04 | 2 | 666 | 0.30 | 0.45 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 65.00 | 1.30 | 1.65 | 1.48 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.30 | 0.32 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 67.50 | 0.70 | 0.95 | 0.83 | 0.95 | -0.80 | -45.72% | 0.01 | 1 | 59 | 0.30 | 0.22 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 70.00 | 0.35 | 0.75 | 0.55 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 762 | 0.31 | 0.15 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 4:00:07 PM EST |
| 72.50 | 0.15 | 0.65 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | 0.10 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.43 | 0.05 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 42.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.73 | -0.01 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | -0.02 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:07 PM EST |
| 47.50 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.43 | -0.04 | 0.01 | -0.01 | 4/13/2026 | 4/24/2026 4:00:07 PM EST |
| 50.00 | 0.20 | 0.55 | 0.38 | 0.34 | +0.04 | +13.34% | 0.01 | 1 | 51 | 0.38 | -0.08 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 52.50 | 0.35 | 0.75 | 0.55 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.37 | -0.12 | 0.02 | -0.02 | 4/6/2026 | 4/24/2026 4:00:07 PM EST |
| 55.00 | 0.65 | 0.85 | 0.75 | 0.80 | +0.12 | +17.65% | 0.01 | 2 | 101 | 0.32 | -0.18 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 57.50 | 1.15 | 1.40 | 1.28 | 1.30 | +0.35 | +36.85% | 0.02 | 5 | 246 | 0.31 | -0.27 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 60.00 | 1.95 | 2.30 | 2.13 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.30 | -0.40 | 0.06 | -0.03 | 4/20/2026 | 4/24/2026 4:00:07 PM EST |
| 62.50 | 3.20 | 3.50 | 3.35 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.29 | -0.55 | 0.06 | -0.03 | 4/16/2026 | 4/24/2026 4:00:07 PM EST |
| 65.00 | 4.70 | 5.20 | 4.95 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.28 | -0.68 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:07 PM EST |
| 67.50 | 6.40 | 7.20 | 6.80 | 6.76 | +2.09 | +44.76% | 0.10 | 1 | 8 | 0.26 | -0.78 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:07 PM EST |
| 70.00 | 8.20 | 9.40 | 8.80 | % | 0.13 | 0 | 10 | 0.36 | -0.85 | 0.03 | -0.02 | 4/24/2026 4:00:07 PM EST | |||
| 72.50 | 10.10 | 12.30 | 11.20 | % | 0.15 | 0 | 0 | 0.48 | -0.90 | 0.02 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 75.00 | 12.60 | 14.80 | 13.70 | % | 0.18 | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.01 | 4/24/2026 4:00:07 PM EST | |||
| 80.00 | 17.30 | 20.10 | 18.70 | % | 0.23 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 85.00 | 22.30 | 25.00 | 23.65 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 90.00 | 27.30 | 30.00 | 28.65 | % | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST | |||
| 95.00 | 31.50 | 35.80 | 33.65 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:07 PM EST |