Options Chain for BALL CORP COM (BALL) - $52.07 as of 3/31/2025 8:45:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 17.70 | 20.30 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 35.00 | 15.30 | 19.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 37.50 | 13.10 | 15.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 40.00 | 12.00 | 12.40 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 42.50 | 7.80 | 9.90 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 45.00 | 7.10 | 7.40 | % | 0 | 0 | 0.50 | 0.98 | 0.01 | -0.01 | 3/31/2025 4:00:02 PM EST | |||
| 47.50 | 4.70 | 5.20 | 4.38 | -0.32 | -6.81% | 1 | 2 | 0.37 | 0.92 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 50.00 | 2.60 | 2.75 | 2.23 | 0.00 | 0.00% | 0 | 37 | 0.29 | 0.76 | 0.09 | -0.04 | 3/28/2025 | 3/31/2025 4:00:02 PM EST |
| 52.50 | 0.95 | 1.15 | 1.00 | +0.20 | +25.00% | 49 | 507 | 0.27 | 0.48 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 55.00 | 0.20 | 0.35 | 0.23 | +0.03 | +15.00% | 9 | 829 | 0.25 | 0.18 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.44 | 0.04 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.01 | 0.01 | 0.00 | 3/17/2025 | 3/31/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.40 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.47 | -0.02 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 4:00:02 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | -0.18 | -54.55% | 2 | 58 | 0.33 | -0.08 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 50.00 | 0.40 | 0.55 | 0.55 | -0.20 | -26.67% | 2 | 521 | 0.29 | -0.24 | 0.09 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 52.50 | 1.30 | 1.45 | 1.50 | -0.30 | -16.67% | 48 | 73 | 0.27 | -0.52 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 4:00:02 PM EST |
| 55.00 | 3.00 | 3.20 | 3.48 | 0.00 | 0.00% | 0 | 42 | 0.25 | -0.82 | 0.10 | -0.03 | 3/27/2025 | 3/31/2025 4:00:02 PM EST |
| 57.50 | 3.40 | 5.60 | 3.69 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.96 | 0.03 | -0.01 | 3/10/2025 | 3/31/2025 4:00:02 PM EST |
| 60.00 | 7.60 | 10.00 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 62.50 | 8.80 | 11.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST | |||
| 65.00 | 12.50 | 13.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:02 PM EST |