Options Chain for BALL CORP COM (BALL) - $63.84 as of 7/27/2026 7:10:04 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 | 38.30 | 41.40 | 39.85 | % | 1.59 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 27.50 | 35.90 | 38.90 | 37.40 | % | 1.36 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 30.00 | 33.50 | 36.20 | 34.85 | % | 1.16 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 32.50 | 31.00 | 33.90 | 32.45 | % | 1.00 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 35.00 | 28.50 | 31.50 | 30.00 | % | 0.86 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 37.50 | 26.00 | 29.00 | 27.50 | % | 0.73 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 40.00 | 23.60 | 26.30 | 24.95 | % | 0.62 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 42.50 | 21.10 | 24.40 | 22.75 | % | 0.54 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 45.00 | 18.40 | 21.40 | 19.90 | % | 0.44 | 0 | 1 | 1.05 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 47.50 | 16.20 | 19.50 | 17.85 | % | 0.38 | 0 | 1 | 0.94 | 0.98 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 50.00 | 13.60 | 16.80 | 15.20 | 5.50 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.80 | 0.95 | 0.01 | -0.01 | 6/9/2026 | 7/27/2026 3:59:56 PM EST |
| 52.50 | 11.30 | 14.00 | 12.65 | 7.70 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.65 | 0.92 | 0.01 | -0.02 | 6/17/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 10.10 | 11.50 | 10.80 | 10.00 | +2.45 | +32.45% | 0.20 | 3 | 19 | 0.44 | 0.87 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 57.50 | 7.40 | 8.70 | 8.05 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 392 | 0.42 | 0.82 | 0.03 | -0.02 | 6/11/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 5.00 | 7.30 | 6.15 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 299 | 0.31 | 0.74 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 62.50 | 3.50 | 5.30 | 4.40 | 2.84 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.32 | 0.64 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 2.20 | 3.70 | 2.95 | 2.63 | 0.00 | 0.00% | 0.05 | 0 | 267 | 0.31 | 0.51 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 67.50 | 1.30 | 2.75 | 2.03 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 2,029 | 0.32 | 0.37 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 70.00 | 0.70 | 1.55 | 1.13 | 1.10 | +0.36 | +48.65% | 0.02 | 60 | 407 | 0.30 | 0.25 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 72.50 | 0.20 | 1.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 677 | 0.28 | 0.17 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 75.00 | 0.05 | 0.80 | 0.43 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.29 | 0.11 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.85 | 0.43 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | 0.04 | 0.01 | -0.01 | 7/6/2026 | 7/27/2026 3:59:56 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.38 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 7/27/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.87 | -0.01 | 0.00 | 0.00 | 4/8/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 524 | 0.45 | -0.01 | 0.00 | 0.00 | 5/14/2026 | 7/27/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.80 | 0.40 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.69 | -0.02 | 0.00 | -0.01 | 6/2/2026 | 7/27/2026 3:59:56 PM EST |
| 50.00 | 0.05 | 0.85 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.47 | -0.05 | 0.01 | -0.01 | 7/1/2026 | 7/27/2026 3:59:56 PM EST |
| 52.50 | 0.10 | 0.75 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.41 | -0.08 | 0.01 | -0.02 | 7/15/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 0.10 | 0.65 | 0.38 | 0.47 | -0.20 | -29.86% | 0.01 | 7 | 2,623 | 0.33 | -0.13 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 57.50 | 0.50 | 1.15 | 0.83 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.35 | -0.18 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 0.75 | 1.70 | 1.23 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.32 | -0.26 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 62.50 | 1.50 | 2.15 | 1.83 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.29 | -0.36 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 2.25 | 3.90 | 3.08 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.30 | -0.49 | 0.05 | -0.03 | 6/30/2026 | 7/27/2026 3:59:56 PM EST |
| 67.50 | 3.60 | 5.50 | 4.55 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.29 | -0.63 | 0.05 | -0.03 | 6/15/2026 | 7/27/2026 3:59:56 PM EST |
| 70.00 | 5.50 | 7.40 | 6.45 | 13.30 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.29 | -0.75 | 0.05 | -0.02 | 5/27/2026 | 7/27/2026 3:59:56 PM EST |
| 72.50 | 7.70 | 9.50 | 8.60 | % | 0.12 | 0 | 0 | 0.28 | -0.83 | 0.03 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 75.00 | 9.50 | 11.40 | 10.45 | % | 0.14 | 0 | 0 | 0.44 | -0.89 | 0.03 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 80.00 | 13.30 | 16.50 | 14.90 | % | 0.19 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 85.00 | 18.70 | 21.80 | 20.25 | % | 0.24 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 90.00 | 23.80 | 26.80 | 25.30 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 95.00 | 28.80 | 31.80 | 30.30 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST |