Options Chain for BALL CORP COM (BALL) - $56.23 as of 6/20/2025 8:37:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.60 | 30.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 24.30 | 27.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 32.50 | 22.00 | 26.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 19.30 | 23.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 37.50 | 17.00 | 20.60 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 40.00 | 14.40 | 18.70 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 42.50 | 12.20 | 15.10 | 7.20 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.97 | 0.01 | -0.01 | 4/7/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 9.70 | 13.80 | 9.10 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.94 | 0.01 | -0.01 | 3/6/2025 | 6/20/2025 3:59:52 PM EST |
| 47.50 | 7.70 | 10.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.89 | 0.02 | -0.02 | 4/10/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 6.90 | 7.50 | 7.70 | +1.32 | +20.69% | 1 | 37 | 0.34 | 0.83 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 52.50 | 5.00 | 5.30 | 4.20 | 0.00 | 0.00% | 0 | 685 | 0.31 | 0.73 | 0.04 | -0.03 | 6/13/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 3.20 | 3.60 | 3.56 | +0.05 | +1.43% | 7 | 3,203 | 0.30 | 0.61 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 57.50 | 1.85 | 2.25 | 1.99 | -0.01 | -0.50% | 4 | 2,211 | 0.29 | 0.46 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 0.95 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 580 | 0.28 | 0.30 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:52 PM EST |
| 62.50 | 0.40 | 0.75 | 0.62 | -0.04 | -6.07% | 2 | 16 | 0.27 | 0.19 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 0.20 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.27 | 0.13 | 0.03 | -0.01 | 5/21/2025 | 6/20/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.03 | 0.01 | 0.00 | 3/7/2025 | 6/20/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.40 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 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 | 0.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 17 | 0.76 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 6/20/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.55 | 1.55 | 0.00 | 0.00% | 0 | 438 | 0.68 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 6/20/2025 3:59:52 PM EST |
| 42.50 | 0.05 | 0.60 | 0.30 | 0.00 | 0.00% | 0 | 35 | 0.48 | -0.03 | 0.01 | -0.01 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 45.00 | 0.05 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 155 | 0.41 | -0.06 | 0.01 | -0.01 | 6/5/2025 | 6/20/2025 3:59:52 PM EST |
| 47.50 | 0.25 | 0.60 | 0.81 | 0.00 | 0.00% | 0 | 32 | 0.35 | -0.11 | 0.02 | -0.02 | 5/16/2025 | 6/20/2025 3:59:52 PM EST |
| 50.00 | 0.55 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 288 | 0.34 | -0.17 | 0.03 | -0.02 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 52.50 | 0.90 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 124 | 0.30 | -0.27 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:52 PM EST |
| 55.00 | 1.70 | 1.90 | 1.83 | -0.37 | -16.82% | 20 | 112 | 0.28 | -0.39 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:52 PM EST |
| 57.50 | 2.70 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.54 | 0.06 | -0.03 | 6/12/2025 | 6/20/2025 3:59:52 PM EST |
| 60.00 | 4.40 | 4.80 | 14.36 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.70 | 0.06 | -0.02 | 4/10/2025 | 6/20/2025 3:59:52 PM EST |
| 62.50 | 6.10 | 6.90 | 8.92 | 0.00 | 0.00% | 0 | 0 | 0.22 | -0.81 | 0.05 | -0.02 | 3/7/2025 | 6/20/2025 3:59:52 PM EST |
| 65.00 | 7.60 | 10.40 | % | 0 | 0 | 0.55 | -0.87 | 0.03 | -0.01 | 6/20/2025 3:59:52 PM EST | |||
| 70.00 | 12.70 | 15.10 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 75.00 | 16.70 | 20.90 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 80.00 | 21.70 | 25.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST | |||
| 85.00 | 27.40 | 30.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:52 PM EST |