Options Chain for BALL CORP COM (BALL) - $64.30 as of 9/6/2024 8:17:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 29.80 | 33.80 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 27.40 | 31.30 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 37.50 | 24.90 | 28.80 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 22.40 | 25.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 42.50 | 20.10 | 23.80 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 17.40 | 21.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 47.50 | 14.90 | 18.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 13.60 | 15.70 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 10.10 | 13.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 55.00 | 7.40 | 11.50 | 8.18 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 5.80 | 7.90 | 6.10 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.96 | 0.02 | -0.01 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 4.50 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 224 | 0.40 | 0.89 | 0.05 | -0.03 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 1.65 | 2.55 | 2.56 | -0.29 | -10.18% | 4 | 564 | 0.15 | 0.73 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 0.85 | 1.00 | 0.95 | -0.25 | -20.84% | 73 | 510 | 0.24 | 0.42 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 0.15 | 0.35 | 0.23 | -0.07 | -23.34% | 2 | 431 | 0.24 | 0.16 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 0.05 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 193 | 0.33 | 0.04 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 72.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.48 | 0.01 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:56 PM EST |
| 47.50 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.20 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 55.00 | 0.05 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 223 | 0.60 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 57.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 61 | 0.35 | -0.04 | 0.02 | -0.01 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 60.00 | 0.15 | 0.25 | 0.25 | +0.11 | +78.58% | 8 | 6,840 | 0.29 | -0.11 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 62.50 | 0.50 | 0.60 | 0.55 | +0.10 | +22.23% | 7 | 126 | 0.25 | -0.27 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 65.00 | 1.45 | 1.55 | 1.55 | +0.25 | +19.24% | 43 | 232 | 0.23 | -0.58 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 67.50 | 3.20 | 3.50 | 5.09 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.84 | 0.08 | -0.03 | 8/14/2024 | 9/6/2024 3:59:56 PM EST |
| 70.00 | 4.20 | 7.30 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.96 | 0.03 | -0.01 | 7/25/2024 | 9/6/2024 3:59:56 PM EST |
| 72.50 | 6.60 | 10.20 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 75.00 | 8.90 | 12.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 80.00 | 13.70 | 17.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 85.00 | 19.80 | 22.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 23.70 | 27.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |