Options Chain for BALL CORP COM (BALL) - $51.66 as of 5/5/2025 7:35:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.40 | 26.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 19.90 | 24.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 32.50 | 17.50 | 21.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 35.00 | 14.90 | 19.20 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 37.50 | 12.60 | 16.70 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 40.00 | 10.30 | 14.00 | 12.05 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.95 | 0.01 | -0.01 | 3/28/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 8.30 | 11.40 | 8.70 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.91 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 7.20 | 8.10 | 4.30 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.85 | 0.03 | -0.02 | 4/16/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 5.20 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 482 | 0.37 | 0.77 | 0.04 | -0.02 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 3.40 | 3.80 | 3.70 | +0.10 | +2.78% | 61 | 458 | 0.35 | 0.64 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 2.00 | 2.40 | 2.26 | +0.21 | +10.25% | 50 | 313 | 0.33 | 0.48 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 1.00 | 1.25 | 1.12 | +0.07 | +6.67% | 17 | 677 | 0.31 | 0.31 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 0.40 | 0.60 | 0.50 | +0.02 | +4.17% | 2 | 884 | 0.29 | 0.18 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.10 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 347 | 0.28 | 0.08 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 218 | 0.43 | 0.04 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 2 | 82 | 0.47 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 231 | 0.54 | 0.01 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 29 | 0.58 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:49 PM EST |
| 72.50 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 94 | 0.63 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.67 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:49 PM EST |
| 77.50 | 0.00 | 0.40 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 133 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.40 | 2.93 | 0.00 | 0.00% | 0 | 229 | 0.84 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.98 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 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 | 0.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | -0.20 | -66.67% | 2 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.01 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.55 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 256 | 0.49 | -0.05 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 554 | 0.42 | -0.09 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 45.00 | 0.45 | 0.60 | 0.49 | -0.13 | -20.97% | 26 | 401 | 0.39 | -0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.80 | 1.15 | 0.92 | -0.06 | -6.13% | 3 | 119 | 0.37 | -0.23 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 1.15 | 1.85 | 1.75 | +0.05 | +2.95% | 3 | 90 | 0.36 | -0.36 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 52.50 | 2.45 | 2.90 | 3.00 | 0.00 | 0.00% | 2 | 130 | 0.32 | -0.52 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 3.40 | 4.50 | 4.30 | -2.20 | -33.85% | 2 | 177 | 0.28 | -0.69 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 57.50 | 5.00 | 7.00 | 13.58 | 0.00 | 0.00% | 0 | 143 | 0.27 | -0.82 | 0.05 | -0.02 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 6.70 | 9.70 | 10.75 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.92 | 0.03 | -0.01 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 62.50 | 8.70 | 12.50 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.96 | 0.02 | -0.01 | 3/13/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 11.10 | 15.20 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 2/4/2025 | 5/5/2025 3:59:49 PM EST |
| 67.50 | 13.60 | 17.70 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.99 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 15.80 | 20.40 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 5/5/2025 3:59:49 PM EST |
| 72.50 | 18.30 | 22.90 | 8.01 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 20.80 | 25.40 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:49 PM EST |
| 77.50 | 23.30 | 27.90 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 25.80 | 30.40 | 24.41 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 30.80 | 35.40 | 29.42 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 35.80 | 40.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 40.80 | 45.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 100.00 | 45.80 | 50.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 105.00 | 50.80 | 55.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |