Options Chain for BALL CORP COM (BALL) - $56.24 as of 5/29/2026 3:50:20 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 | 29.30 | 31.80 | 30.55 | % | 1.22 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 27.50 | 26.80 | 29.20 | 28.00 | 29.20 | 0.00 | 0.00% | 1.02 | 0 | 4 | 2.54 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:15 PM EST |
| 30.00 | 24.30 | 26.80 | 25.55 | % | 0.85 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 32.50 | 21.80 | 24.30 | 23.05 | % | 0.71 | 0 | 4 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 35.00 | 19.30 | 21.80 | 20.55 | 21.75 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:15 PM EST |
| 37.50 | 16.80 | 19.20 | 18.00 | 18.08 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:15 PM EST |
| 40.00 | 14.00 | 16.50 | 15.25 | 15.57 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:15 PM EST |
| 42.50 | 11.50 | 14.00 | 12.75 | % | 0.30 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 45.00 | 9.00 | 11.50 | 10.25 | % | 0.23 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 47.50 | 7.40 | 8.90 | 8.15 | % | 0.17 | 0 | 39 | 0.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 50.00 | 4.80 | 6.30 | 5.55 | 7.94 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.58 | 0.93 | 0.05 | -0.01 | 5/12/2026 | 5/29/2026 1:58:15 PM EST |
| 52.50 | 3.00 | 3.90 | 3.45 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.43 | 0.79 | 0.08 | -0.02 | 5/22/2026 | 5/29/2026 1:58:15 PM EST |
| 55.00 | 1.55 | 1.70 | 1.63 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 206 | 0.30 | 0.54 | 0.11 | -0.03 | 5/27/2026 | 5/29/2026 1:58:15 PM EST |
| 57.50 | 0.60 | 0.75 | 0.68 | 0.62 | -0.33 | -34.74% | 0.01 | 2 | 164 | 0.28 | 0.27 | 0.10 | -0.03 | 5/29/2026 | 5/29/2026 1:58:15 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 289 | 0.30 | 0.10 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 1:58:15 PM EST |
| 62.50 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.36 | 0.03 | 0.02 | -0.01 | 5/26/2026 | 5/29/2026 1:58:15 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.51 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:15 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.48 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:15 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 765 | 0.77 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:15 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:58:15 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:15 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 95.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 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 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 17 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 37.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 192 | 0.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:15 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:58:15 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.46 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:15 PM EST |
| 50.00 | 0.05 | 0.50 | 0.28 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.36 | -0.07 | 0.05 | -0.01 | 5/27/2026 | 5/29/2026 1:58:15 PM EST |
| 52.50 | 0.40 | 0.60 | 0.50 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.29 | -0.21 | 0.08 | -0.02 | 5/28/2026 | 5/29/2026 1:58:15 PM EST |
| 55.00 | 1.10 | 1.35 | 1.23 | 1.24 | +0.25 | +25.26% | 0.02 | 20 | 195 | 0.27 | -0.46 | 0.11 | -0.03 | 5/29/2026 | 5/29/2026 1:58:15 PM EST |
| 57.50 | 2.60 | 2.90 | 2.75 | 2.47 | 0.00 | 0.00% | 0.05 | 0 | 475 | 0.24 | -0.73 | 0.10 | -0.03 | 5/28/2026 | 5/29/2026 1:58:15 PM EST |
| 60.00 | 4.60 | 5.40 | 5.00 | 3.88 | 0.00 | 0.00% | 0.08 | 0 | 116 | 0.44 | -0.90 | 0.05 | -0.01 | 5/26/2026 | 5/29/2026 1:58:15 PM EST |
| 62.50 | 6.20 | 7.90 | 7.05 | 5.26 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.56 | -0.97 | 0.02 | -0.01 | 5/11/2026 | 5/29/2026 1:58:15 PM EST |
| 65.00 | 8.70 | 10.50 | 9.60 | 9.15 | 0.00 | 0.00% | 0.15 | 0 | 49 | 0.69 | -0.99 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:15 PM EST |
| 67.50 | 11.20 | 13.00 | 12.10 | 6.76 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:58:15 PM EST |
| 70.00 | 13.70 | 15.60 | 14.65 | % | 0.21 | 0 | 10 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 72.50 | 16.10 | 18.80 | 17.45 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 75.00 | 18.40 | 21.00 | 19.70 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 80.00 | 23.30 | 26.40 | 24.85 | % | 0.31 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 85.00 | 28.40 | 31.10 | 29.75 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 90.00 | 33.40 | 36.10 | 34.75 | % | 0.39 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST | |||
| 95.00 | 37.50 | 41.80 | 39.65 | % | 0.42 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:15 PM EST |