Options Chain for BALL CORP COM (BALL) - $63.32 as of 4/10/2026 6:58:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 16.00 | 18.00 | 17.00 | % | 0.38 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 47.50 | 13.50 | 15.80 | 14.65 | % | 0.31 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 50.00 | 11.00 | 13.30 | 12.15 | % | 0.24 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 52.50 | 8.50 | 10.80 | 9.65 | % | 0.18 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 55.00 | 6.00 | 8.30 | 7.15 | % | 0.13 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 57.50 | 4.10 | 5.10 | 4.60 | 3.99 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.80 | 0.99 | 0.01 | -0.01 | 4/8/2026 | 4/13/2026 10:59:01 AM EST |
| 60.00 | 1.65 | 2.55 | 2.10 | 2.88 | 0.00 | 0.00% | 0.04 | 0 | 525 | 0.48 | 0.86 | 0.11 | -0.07 | 4/9/2026 | 4/13/2026 10:59:01 AM EST |
| 62.50 | 0.50 | 0.65 | 0.58 | 0.51 | -0.39 | -43.34% | 0.01 | 30 | 349 | 0.27 | 0.43 | 0.21 | -0.09 | 4/13/2026 | 4/13/2026 10:59:01 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.52 | 0.06 | 0.06 | -0.02 | 4/10/2026 | 4/13/2026 10:59:01 AM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:01 AM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.99 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:01 AM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.01 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:01 AM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 52.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.10 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:01 AM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.76 | -0.01 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 10:59:01 AM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.07 | -25.93% | 0.00 | 3 | 430 | 0.35 | -0.14 | 0.11 | -0.07 | 4/13/2026 | 4/13/2026 10:59:01 AM EST |
| 62.50 | 0.80 | 1.10 | 0.95 | 0.97 | -0.03 | -3.00% | 0.02 | 1 | 197 | 0.29 | -0.57 | 0.21 | -0.09 | 4/13/2026 | 4/13/2026 10:59:01 AM EST |
| 65.00 | 1.85 | 4.00 | 2.93 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.82 | -0.94 | 0.06 | -0.02 | 3/30/2026 | 4/13/2026 10:59:01 AM EST |
| 67.50 | 4.20 | 6.60 | 5.40 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:01 AM EST |
| 70.00 | 6.70 | 9.00 | 7.85 | % | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 72.50 | 9.20 | 11.60 | 10.40 | % | 0.14 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 75.00 | 12.10 | 14.10 | 13.10 | % | 0.17 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 80.00 | 16.70 | 19.10 | 17.90 | % | 0.22 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 85.00 | 21.70 | 24.10 | 22.90 | % | 0.27 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 90.00 | 26.70 | 29.10 | 27.90 | % | 0.31 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 95.00 | 31.70 | 34.10 | 32.90 | % | 0.35 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST | |||
| 100.00 | 36.70 | 39.10 | 37.90 | % | 0.38 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:01 AM EST |