Options Chain for BALL CORP COM (BALL) - $58.68 as of 7/29/2025 3:07:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 29.50 | 33.00 | 31.25 | % | 1.14 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 30.00 | 27.40 | 30.50 | 28.95 | 28.72 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:58:55 PM EST |
| 32.50 | 25.30 | 27.80 | 26.55 | % | 0.82 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 23.50 | 24.40 | 23.95 | % | 0.68 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 37.50 | 21.00 | 21.40 | 21.20 | % | 0.57 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 40.00 | 18.50 | 19.20 | 18.85 | 13.21 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 1:58:55 PM EST |
| 42.50 | 16.00 | 16.70 | 16.35 | % | 0.38 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 13.60 | 14.00 | 13.80 | 4.40 | 0.00 | 0.00% | 0.31 | 0 | 89 | 0.49 | 0.98 | 0.01 | 0.00 | 4/9/2025 | 7/29/2025 1:58:55 PM EST |
| 47.50 | 11.20 | 11.50 | 11.35 | 11.70 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.41 | 0.95 | 0.01 | -0.01 | 7/8/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 8.80 | 9.20 | 9.00 | 4.80 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.35 | 0.91 | 0.02 | -0.01 | 5/8/2025 | 7/29/2025 1:58:55 PM EST |
| 52.50 | 6.60 | 6.80 | 6.70 | 7.13 | 0.00 | 0.00% | 0.13 | 0 | 1,159 | 0.31 | 0.84 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 4.50 | 4.70 | 4.60 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 701 | 0.28 | 0.74 | 0.05 | -0.02 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 57.50 | 2.85 | 3.00 | 2.93 | 2.99 | +0.14 | +4.92% | 0.05 | 4 | 190 | 0.27 | 0.60 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 1.55 | 1.70 | 1.63 | 1.60 | -0.28 | -14.90% | 0.03 | 4 | 577 | 0.25 | 0.42 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 62.50 | 0.75 | 0.90 | 0.83 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.25 | 0.25 | 0.06 | -0.02 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 0.30 | 0.45 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.24 | 0.14 | 0.04 | -0.01 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.24 | 0.08 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.03 | 0.01 | 0.00 | 3/11/2025 | 7/29/2025 1:58:55 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.46 | 0.01 | 0.01 | 0.00 | 12/5/2024 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 7/29/2025 1:58:55 PM EST |
| 77.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/29/2025 1:58:55 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 13,300 | 0.81 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:55 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.64 | -0.01 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:58:55 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.58 | -0.02 | 0.01 | 0.00 | 7/14/2025 | 7/29/2025 1:58:55 PM EST |
| 47.50 | 0.05 | 0.70 | 0.38 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.40 | -0.05 | 0.01 | -0.01 | 6/23/2025 | 7/29/2025 1:58:55 PM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.31 | -0.09 | 0.02 | -0.01 | 6/30/2025 | 7/29/2025 1:58:55 PM EST |
| 52.50 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.28 | -0.16 | 0.03 | -0.02 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 0.85 | 1.00 | 0.93 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.27 | -0.26 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 57.50 | 1.70 | 1.80 | 1.75 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 1,128 | 0.26 | -0.40 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 2.90 | 3.10 | 3.00 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.25 | -0.58 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 62.50 | 4.60 | 4.80 | 4.70 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.25 | -0.75 | 0.06 | -0.02 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 6.60 | 6.90 | 6.75 | 12.84 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.24 | -0.86 | 0.04 | -0.01 | 2/5/2025 | 7/29/2025 1:58:55 PM EST |
| 67.50 | 8.90 | 9.30 | 9.10 | % | 0.13 | 0 | 0 | 0.32 | -0.92 | 0.03 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 11.20 | 11.80 | 11.50 | 10.80 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.33 | -0.97 | 0.01 | 0.00 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 72.50 | 13.80 | 14.40 | 14.10 | % | 0.19 | 0 | 0 | 0.37 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 75.00 | 16.30 | 16.70 | 16.50 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 77.50 | 18.70 | 19.40 | 19.05 | % | 0.25 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 80.00 | 21.20 | 22.00 | 21.60 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 85.00 | 24.80 | 28.10 | 26.45 | % | 0.31 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 90.00 | 29.80 | 33.40 | 31.60 | % | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 95.00 | 35.10 | 38.40 | 36.75 | % | 0.39 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 100.00 | 39.70 | 43.40 | 41.55 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |