Options Chain for BALL CORP COM (BALL) - $53.55 as of 5/30/2025 5:07:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.20 | 28.30 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 21.70 | 25.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 32.50 | 19.20 | 23.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 16.70 | 20.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 37.50 | 14.20 | 18.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 12.40 | 15.70 | 11.30 | 0.00 | 0.00% | 0 | 8 | 1.54 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 10.10 | 12.10 | 8.70 | 0.00 | 0.00% | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 7.40 | 9.30 | 7.67 | 0.00 | 0.00% | 0 | 9 | 0.58 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:00 PM EST |
| 47.50 | 4.70 | 6.80 | 5.30 | 0.00 | 0.00% | 0 | 459 | 0.52 | 0.98 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 2.75 | 3.90 | 3.58 | 0.00 | 0.00% | 0 | 961 | 0.59 | 0.88 | 0.06 | -0.01 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 52.50 | 1.70 | 1.85 | 1.75 | +0.30 | +20.69% | 8 | 298 | 0.47 | 0.66 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.50 | 0.55 | 0.60 | +0.05 | +9.10% | 10 | 1,158 | 0.21 | 0.29 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 57.50 | 0.05 | 0.15 | 0.11 | +0.01 | +10.00% | 36 | 1,134 | 0.20 | 0.06 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 2 | 300 | 0.32 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 218 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 82 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 231 | 0.70 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 29 | 0.78 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/30/2025 4:00:00 PM EST |
| 72.50 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 94 | 0.85 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 148 | 0.92 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 4:00:00 PM EST |
| 77.50 | 0.00 | 0.40 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 133 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.40 | 2.93 | 0.00 | 0.00% | 0 | 229 | 1.17 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 5/30/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 5/30/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 5/30/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 256 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 549 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 1,131 | 0.48 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 277 | 0.39 | -0.02 | 0.02 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.15 | 0.25 | 0.25 | -0.15 | -37.50% | 1 | 298 | 0.25 | -0.12 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 52.50 | 0.65 | 0.80 | 0.65 | -0.25 | -27.78% | 2 | 291 | 0.23 | -0.34 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 1.70 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 195 | 0.39 | -0.71 | 0.14 | -0.02 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 57.50 | 3.50 | 6.00 | 5.15 | 0.00 | 0.00% | 0 | 144 | 0.73 | -0.94 | 0.06 | -0.01 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 6.10 | 7.20 | 10.75 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 5/30/2025 4:00:00 PM EST |
| 62.50 | 7.60 | 9.60 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 9.50 | 13.50 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 4:00:00 PM EST |
| 67.50 | 12.60 | 14.50 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.75 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 15.00 | 17.00 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.87 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 5/30/2025 4:00:00 PM EST |
| 72.50 | 16.90 | 21.00 | 8.01 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 20.90 | 23.40 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 4:00:00 PM EST |
| 77.50 | 22.00 | 25.30 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 24.50 | 28.50 | 24.41 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 29.50 | 33.50 | 29.42 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 4:00:00 PM EST |
| 90.00 | 34.50 | 38.50 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 95.00 | 39.50 | 43.50 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 100.00 | 44.50 | 48.40 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 105.00 | 49.50 | 53.50 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |