Options Chain for BALL CORP COM (BALL) - $63.39 as of 7/3/2026 1:44:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 31.90 | 35.10 | 33.50 | % | 1.12 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 32.50 | 29.40 | 32.60 | 31.00 | % | 0.95 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 26.90 | 30.10 | 28.50 | % | 0.81 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 37.50 | 24.60 | 27.70 | 26.15 | % | 0.70 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 40.00 | 22.10 | 25.20 | 23.65 | % | 0.59 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 42.50 | 19.60 | 22.60 | 21.10 | % | 0.50 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 17.10 | 20.10 | 18.60 | 9.20 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:04 PM EST |
| 47.50 | 14.70 | 17.50 | 16.10 | % | 0.34 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 50.00 | 12.40 | 14.20 | 13.30 | % | 0.27 | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 52.50 | 10.10 | 11.70 | 10.90 | 9.50 | 0.00 | 0.00% | 0.21 | 0 | 74 | 0.49 | 0.93 | 0.02 | -0.01 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 8.10 | 9.20 | 8.65 | 7.95 | 0.00 | 0.00% | 0.16 | 0 | 83 | 0.40 | 0.89 | 0.02 | -0.02 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 57.50 | 6.50 | 7.00 | 6.75 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 285 | 0.35 | 0.82 | 0.04 | -0.02 | 6/17/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 3.80 | 5.70 | 4.75 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.28 | 0.73 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 62.50 | 2.40 | 3.40 | 2.90 | 2.48 | -0.22 | -8.15% | 0.05 | 2 | 245 | 0.25 | 0.59 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 1.75 | 2.20 | 1.98 | 1.87 | +0.03 | +1.63% | 0.03 | 15 | 350 | 0.28 | 0.43 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 67.50 | 0.95 | 1.35 | 1.15 | 1.17 | +0.07 | +6.37% | 0.02 | 5 | 604 | 0.28 | 0.28 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 0.10 | 0.90 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 559 | 0.24 | 0.17 | 0.04 | -0.02 | 6/25/2026 | 7/2/2026 4:00:04 PM EST |
| 72.50 | 0.05 | 0.85 | 0.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.28 | 0.10 | 0.03 | -0.01 | 5/26/2026 | 7/2/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.43 | 0.05 | 0.02 | -0.01 | 6/16/2026 | 7/2/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.53 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.68 | -0.01 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:04 PM EST |
| 50.00 | 0.05 | 0.35 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.39 | -0.04 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 52.50 | 0.10 | 0.45 | 0.28 | 0.25 | -0.27 | -51.93% | 0.01 | 8 | 65 | 0.36 | -0.07 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 55.00 | 0.30 | 0.65 | 0.48 | 0.40 | -0.08 | -16.67% | 0.01 | 3 | 144 | 0.34 | -0.11 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 57.50 | 0.50 | 0.90 | 0.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.30 | -0.18 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 60.00 | 1.05 | 1.40 | 1.23 | 1.23 | -0.33 | -21.16% | 0.02 | 1 | 437 | 0.29 | -0.27 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 62.50 | 2.00 | 2.30 | 2.15 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 247 | 0.29 | -0.41 | 0.06 | -0.03 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 65.00 | 3.20 | 3.60 | 3.40 | 3.76 | -4.54 | -54.70% | 0.05 | 1 | 20 | 0.28 | -0.57 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 67.50 | 4.20 | 6.10 | 5.15 | 5.56 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.39 | -0.72 | 0.06 | -0.02 | 4/21/2026 | 7/2/2026 4:00:04 PM EST |
| 70.00 | 6.10 | 8.30 | 7.20 | % | 0.10 | 0 | 0 | 0.43 | -0.83 | 0.04 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 72.50 | 8.20 | 10.60 | 9.40 | % | 0.13 | 0 | 0 | 0.48 | -0.90 | 0.03 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 75.00 | 10.10 | 13.30 | 11.70 | % | 0.16 | 0 | 0 | 0.57 | -0.95 | 0.02 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 80.00 | 15.10 | 18.30 | 16.70 | % | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 85.00 | 20.10 | 23.30 | 21.70 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 90.00 | 25.10 | 28.30 | 26.70 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST |