Options Chain for BALL CORP COM (BALL) - $53.97 as of 6/2/2026 8:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 18.10 | 20.80 | 19.45 | % | 0.56 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 37.50 | 15.70 | 18.00 | 16.85 | 17.93 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 11:58:54 AM EST |
| 40.00 | 13.30 | 15.30 | 14.30 | % | 0.36 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 42.50 | 10.90 | 12.80 | 11.85 | % | 0.28 | 0 | 0 | 0.65 | 0.98 | 0.01 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 45.00 | 8.60 | 10.30 | 9.45 | % | 0.21 | 0 | 0 | 0.54 | 0.94 | 0.02 | -0.02 | 6/2/2026 11:58:54 AM EST | |||
| 47.50 | 6.80 | 7.90 | 7.35 | % | 0.15 | 0 | 0 | 0.45 | 0.88 | 0.03 | -0.02 | 6/2/2026 11:58:54 AM EST | |||
| 50.00 | 4.50 | 5.70 | 5.10 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.39 | 0.79 | 0.05 | -0.03 | 5/20/2026 | 6/2/2026 11:58:54 AM EST |
| 52.50 | 3.10 | 3.50 | 3.30 | 3.40 | 0.00 | 0.00% | 0.06 | 1 | 51 | 0.30 | 0.66 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 55.00 | 1.80 | 2.10 | 1.95 | 2.05 | -0.45 | -18.00% | 0.04 | 5 | 6 | 0.29 | 0.49 | 0.07 | -0.03 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 57.50 | 0.95 | 1.25 | 1.10 | 1.12 | -0.05 | -4.28% | 0.02 | 1 | 29 | 0.29 | 0.32 | 0.07 | -0.03 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 60.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.03 | -5.46% | 0.01 | 4 | 82 | 0.30 | 0.20 | 0.05 | -0.02 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 62.50 | 0.25 | 0.40 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.12 | 0.03 | -0.01 | 5/19/2026 | 6/2/2026 11:58:54 AM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.02 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.01 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 42.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 45.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.39 | -0.06 | 0.02 | -0.02 | 6/2/2026 11:58:54 AM EST | |||
| 47.50 | 0.25 | 0.40 | 0.33 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.03 | -0.02 | 6/2/2026 11:58:54 AM EST | |||
| 50.00 | 0.60 | 0.75 | 0.68 | 0.75 | +0.05 | +7.15% | 0.01 | 7 | 6 | 0.32 | -0.21 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 52.50 | 1.25 | 1.45 | 1.35 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.30 | -0.34 | 0.06 | -0.03 | 5/29/2026 | 6/2/2026 11:58:54 AM EST |
| 55.00 | 2.35 | 2.65 | 2.50 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.29 | -0.51 | 0.07 | -0.03 | 5/22/2026 | 6/2/2026 11:58:54 AM EST |
| 57.50 | 3.80 | 4.30 | 4.05 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.26 | -0.68 | 0.07 | -0.03 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 60.00 | 5.50 | 6.60 | 6.05 | 5.07 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.39 | -0.80 | 0.05 | -0.02 | 5/15/2026 | 6/2/2026 11:58:54 AM EST |
| 62.50 | 7.70 | 9.40 | 8.55 | % | 0.14 | 0 | 0 | 0.53 | -0.88 | 0.03 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 65.00 | 9.70 | 12.10 | 10.90 | % | 0.17 | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 70.00 | 14.70 | 17.00 | 15.85 | % | 0.23 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 75.00 | 19.70 | 22.00 | 20.85 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 80.00 | 24.70 | 27.00 | 25.85 | % | 0.32 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 85.00 | 29.70 | 32.00 | 30.85 | % | 0.36 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST |