Options Chain for BALL CORP COM (BALL) - $58.72 as of 11/20/2024 7:48:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 20.50 | 24.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 20.20 | 21.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 42.50 | 15.50 | 20.10 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 13.00 | 16.70 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.50 | 10.90 | 14.00 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 10.20 | 12.00 | 10.35 | 0.00 | 0.00% | 0 | 1 | 0.42 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 52.50 | 7.70 | 8.90 | % | 0 | 0 | 0.37 | 0.98 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 55.00 | 5.40 | 5.70 | 7.20 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.91 | 0.04 | -0.01 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 57.50 | 3.40 | 3.60 | 2.97 | -1.20 | -28.78% | 1 | 9 | 0.24 | 0.78 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 1.70 | 1.80 | 1.55 | -0.20 | -11.43% | 8 | 157 | 0.22 | 0.56 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 0.60 | 0.80 | 0.61 | +0.05 | +8.93% | 53 | 1,319 | 0.21 | 0.31 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 0.15 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 272 | 0.22 | 0.13 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 67.50 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.45 | 0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.01 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 4:00:00 PM EST |
| 72.50 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:00 PM EST |
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.85 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.02 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.10 | 0.20 | 0.20 | +0.03 | +17.65% | 2 | 13 | 0.24 | -0.09 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 57.50 | 0.40 | 0.55 | 0.60 | +0.07 | +13.21% | 1 | 998 | 0.23 | -0.22 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 1.25 | 1.35 | 1.29 | 0.00 | 0.00% | 19 | 117 | 0.22 | -0.44 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 62.50 | 2.70 | 2.90 | 2.75 | -0.11 | -3.85% | 112 | 35 | 0.22 | -0.69 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 65.00 | 4.60 | 5.50 | 2.95 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.87 | 0.05 | -0.01 | 10/25/2024 | 11/20/2024 4:00:00 PM EST |
| 67.50 | 6.50 | 7.50 | 7.12 | 0.00 | 0.00% | 0 | 6 | 0.15 | -0.96 | 0.02 | -0.01 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 70.00 | 8.30 | 11.60 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 72.50 | 10.70 | 13.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 75.00 | 13.30 | 17.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 80.00 | 19.30 | 22.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 85.00 | 22.80 | 27.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 90.00 | 28.20 | 31.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 95.00 | 33.30 | 36.90 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 100.00 | 37.90 | 42.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |