Options Chain for BALL CORP COM (BALL) - $47.78 as of 10/29/2025 8:27:08 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 | 21.30 | 24.80 | 23.05 | % | 0.92 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 27.50 | 18.80 | 22.30 | 20.55 | % | 0.75 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 30.00 | 16.30 | 19.90 | 18.10 | % | 0.60 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 32.50 | 13.80 | 17.40 | 15.60 | % | 0.48 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 35.00 | 11.70 | 14.30 | 13.00 | % | 0.37 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 37.50 | 9.20 | 11.90 | 10.55 | % | 0.28 | 0 | 0 | 1.35 | 0.99 | 0.01 | -0.01 | 10/29/2025 3:59:54 PM EST | |||
| 40.00 | 6.80 | 8.50 | 7.65 | 10.01 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.68 | 0.93 | 0.02 | -0.02 | 10/24/2025 | 10/29/2025 3:59:54 PM EST |
| 42.50 | 5.10 | 6.60 | 5.85 | % | 0.14 | 0 | 0 | 0.70 | 0.85 | 0.04 | -0.03 | 10/29/2025 3:59:54 PM EST | |||
| 45.00 | 2.40 | 3.80 | 3.10 | 3.54 | -1.96 | -35.64% | 0.07 | 2 | 10 | 0.26 | 0.74 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 47.50 | 1.90 | 2.25 | 2.08 | 2.09 | -1.29 | -38.17% | 0.04 | 21 | 67 | 0.39 | 0.55 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 50.00 | 1.05 | 1.20 | 1.13 | 1.15 | -0.56 | -32.75% | 0.02 | 34 | 384 | 0.40 | 0.36 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 52.50 | 0.45 | 0.60 | 0.53 | 0.50 | -0.35 | -41.18% | 0.01 | 54 | 1,193 | 0.41 | 0.23 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 55.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.15 | -33.34% | 0.01 | 31 | 2,088 | 0.42 | 0.14 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.64 | 0.07 | 0.02 | -0.02 | 10/22/2025 | 10/29/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.70 | 0.03 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 562 | 0.57 | 0.02 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.89 | 0.01 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.28 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/29/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/29/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 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 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/29/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.21 | -0.01 | 0.01 | -0.01 | 10/20/2025 | 10/29/2025 3:59:54 PM EST |
| 40.00 | 0.05 | 1.05 | 0.55 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.62 | -0.07 | 0.02 | -0.02 | 10/20/2025 | 10/29/2025 3:59:54 PM EST |
| 42.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.12 | +66.67% | 0.01 | 10 | 7,471 | 0.42 | -0.15 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 45.00 | 0.35 | 0.80 | 0.58 | 0.75 | +0.28 | +59.58% | 0.01 | 11 | 121 | 0.35 | -0.26 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 47.50 | 1.45 | 1.85 | 1.65 | 1.71 | +0.66 | +62.86% | 0.03 | 7 | 319 | 0.38 | -0.45 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 50.00 | 2.95 | 3.40 | 3.18 | 3.04 | +0.92 | +43.40% | 0.06 | 4 | 165 | 0.39 | -0.64 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 52.50 | 4.60 | 5.80 | 5.20 | 3.64 | 0.00 | 0.00% | 0.10 | 0 | 154 | 0.60 | -0.77 | 0.06 | -0.04 | 10/22/2025 | 10/29/2025 3:59:54 PM EST |
| 55.00 | 7.20 | 7.80 | 7.50 | 7.47 | +1.10 | +17.27% | 0.14 | 23 | 68 | 0.44 | -0.86 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:54 PM EST |
| 57.50 | 8.40 | 11.00 | 9.70 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 61 | 1.07 | -0.93 | 0.02 | -0.02 | 8/4/2025 | 10/29/2025 3:59:54 PM EST |
| 60.00 | 10.90 | 14.30 | 12.60 | 11.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.24 | -0.97 | 0.01 | -0.01 | 9/22/2025 | 10/29/2025 3:59:54 PM EST |
| 62.50 | 14.20 | 16.80 | 15.50 | 9.08 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.35 | -0.98 | 0.01 | -0.01 | 8/18/2025 | 10/29/2025 3:59:54 PM EST |
| 65.00 | 15.30 | 19.30 | 17.30 | 9.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 8/1/2025 | 10/29/2025 3:59:54 PM EST |
| 67.50 | 19.30 | 21.80 | 20.55 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 70.00 | 21.80 | 24.30 | 23.05 | % | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 75.00 | 26.80 | 29.30 | 28.05 | % | 0.37 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 80.00 | 31.80 | 34.30 | 33.05 | % | 0.41 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST | |||
| 85.00 | 36.80 | 39.30 | 38.05 | % | 0.45 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:54 PM EST |