Options Chain for BALL CORP COM (BALL) - $51.19 as of 9/12/2025 8:37:32 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 | 21.80 | 25.70 | 23.75 | % | 0.86 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 30.00 | 19.20 | 23.30 | 21.25 | 28.72 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 4:00:02 PM EST |
| 32.50 | 16.70 | 20.80 | 18.75 | % | 0.58 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 35.00 | 14.20 | 18.30 | 16.25 | % | 0.46 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 37.50 | 12.60 | 15.80 | 14.20 | % | 0.38 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 40.00 | 9.40 | 13.20 | 11.30 | 10.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:02 PM EST |
| 42.50 | 8.50 | 10.70 | 9.60 | % | 0.23 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 45.00 | 4.40 | 8.10 | 6.25 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:02 PM EST |
| 47.50 | 3.60 | 5.80 | 4.70 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.30 | 0.98 | 0.02 | -0.02 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 50.00 | 1.45 | 1.85 | 1.65 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 714 | 0.28 | 0.76 | 0.15 | -0.06 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 52.50 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 101 | 1,541 | 0.23 | 0.27 | 0.19 | -0.05 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 116 | 1,157 | 0.40 | 0.02 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.18 | +900.00% | 0.00 | 14 | 630 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 371 | 0.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.10 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.65 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 9/12/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 9/12/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 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 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.93 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 13,300 | 1.11 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.72 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.11 | +110.00% | 0.00 | 2 | 52 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 718 | 0.79 | -0.02 | 0.02 | -0.02 | 9/11/2025 | 9/12/2025 4:00:02 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.14 | -34.15% | 0.01 | 8 | 289 | 0.26 | -0.24 | 0.15 | -0.06 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 52.50 | 1.35 | 1.60 | 1.48 | 1.57 | -0.14 | -8.19% | 0.03 | 83 | 863 | 0.25 | -0.73 | 0.19 | -0.05 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 55.00 | 3.50 | 5.90 | 4.70 | 4.28 | -0.70 | -14.06% | 0.09 | 1 | 301 | 1.30 | -0.98 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 57.50 | 6.00 | 8.30 | 7.15 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 399 | 1.54 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 60.00 | 7.20 | 10.80 | 9.00 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.78 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:02 PM EST |
| 62.50 | 9.70 | 13.30 | 11.50 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 7 | 2.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:02 PM EST |
| 65.00 | 12.20 | 15.80 | 14.00 | 12.84 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 9/12/2025 4:00:02 PM EST |
| 67.50 | 14.30 | 18.30 | 16.30 | % | 0.24 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 70.00 | 17.00 | 20.80 | 18.90 | 14.10 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:02 PM EST |
| 72.50 | 19.30 | 23.30 | 21.30 | % | 0.29 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 75.00 | 22.00 | 25.80 | 23.90 | % | 0.32 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 77.50 | 24.50 | 28.30 | 26.40 | % | 0.34 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 80.00 | 27.00 | 30.80 | 28.90 | % | 0.36 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 85.00 | 32.30 | 35.80 | 34.05 | % | 0.40 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 90.00 | 37.10 | 40.80 | 38.95 | % | 0.43 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 95.00 | 41.80 | 45.80 | 43.80 | % | 0.46 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 100.00 | 46.80 | 50.80 | 48.80 | % | 0.49 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |