Options Chain for BALL CORP COM (BALL) - $64.10 as of 10/27/2026 8:32:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.80 | 35.50 | 34.15 | % | 1.14 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 32.50 | 30.30 | 33.00 | 31.65 | % | 0.97 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 35.00 | 27.80 | 30.50 | 29.15 | % | 0.83 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 37.50 | 25.30 | 28.00 | 26.65 | % | 0.71 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 40.00 | 22.80 | 25.50 | 24.15 | % | 0.60 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 42.50 | 20.30 | 23.00 | 21.65 | % | 0.51 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 45.00 | 17.80 | 20.60 | 19.20 | % | 0.43 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 47.50 | 15.40 | 18.10 | 16.75 | % | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 50.00 | 13.20 | 15.30 | 14.25 | % | 0.28 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 52.50 | 11.00 | 12.70 | 11.85 | 10.65 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.81 | 0.99 | 0.01 | 0.00 | 10/15/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 8.80 | 10.20 | 9.50 | 10.40 | 0.00 | 0.00% | 0.17 | 0 | 71 | 0.68 | 0.94 | 0.02 | -0.01 | 8/26/2026 | 10/27/2026 3:59:54 PM EST |
| 57.50 | 6.50 | 7.80 | 7.15 | 7.12 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.57 | 0.87 | 0.03 | -0.03 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 4.50 | 5.70 | 5.10 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 391 | 0.40 | 0.77 | 0.05 | -0.04 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 62.50 | 2.80 | 3.80 | 3.30 | 3.19 | -0.42 | -11.64% | 0.05 | 1 | 337 | 0.38 | 0.62 | 0.06 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 1.60 | 2.00 | 1.80 | 1.70 | -0.57 | -25.11% | 0.03 | 3 | 559 | 0.34 | 0.45 | 0.07 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 67.50 | 0.85 | 1.15 | 1.00 | 0.95 | -0.82 | -46.33% | 0.01 | 1 | 338 | 0.35 | 0.29 | 0.06 | -0.04 | 10/27/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 0.30 | 0.90 | 0.60 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.36 | 0.16 | 0.04 | -0.03 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 72.50 | 0.05 | 0.60 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.36 | 0.08 | 0.03 | -0.02 | 10/22/2026 | 10/27/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.53 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 10/27/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.01 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/27/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/27/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 3:59:54 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.65 | -0.01 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 55.00 | 0.10 | 0.35 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.41 | -0.06 | 0.02 | -0.01 | 10/19/2026 | 10/27/2026 3:59:54 PM EST |
| 57.50 | 0.20 | 0.75 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.39 | -0.13 | 0.03 | -0.03 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 60.00 | 0.65 | 1.05 | 0.85 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.37 | -0.23 | 0.05 | -0.04 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 62.50 | 1.20 | 1.95 | 1.58 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 234 | 0.35 | -0.38 | 0.06 | -0.04 | 10/23/2026 | 10/27/2026 3:59:54 PM EST |
| 65.00 | 2.50 | 3.00 | 2.75 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 662 | 0.34 | -0.55 | 0.07 | -0.04 | 10/26/2026 | 10/27/2026 3:59:54 PM EST |
| 67.50 | 3.80 | 4.90 | 4.35 | 4.82 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.32 | -0.71 | 0.06 | -0.04 | 10/16/2026 | 10/27/2026 3:59:54 PM EST |
| 70.00 | 5.70 | 6.90 | 6.30 | % | 0.09 | 0 | 0 | 0.46 | -0.84 | 0.04 | -0.03 | 10/27/2026 3:59:54 PM EST | |||
| 72.50 | 7.80 | 9.50 | 8.65 | % | 0.12 | 0 | 0 | 0.58 | -0.92 | 0.03 | -0.02 | 10/27/2026 3:59:54 PM EST | |||
| 75.00 | 9.70 | 12.40 | 11.05 | % | 0.15 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:54 PM EST | |||
| 80.00 | 14.60 | 17.30 | 15.95 | % | 0.20 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 85.00 | 19.60 | 22.30 | 20.95 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST | |||
| 90.00 | 24.60 | 27.30 | 25.95 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:54 PM EST |