Options Chain for BALL CORP COM (BALL) - $62.71 as of 7/19/2026 8:19:33 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 | 30.70 | 33.90 | 32.30 | % | 1.08 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 32.50 | 28.40 | 31.40 | 29.90 | % | 0.92 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 35.00 | 25.90 | 29.00 | 27.45 | % | 0.78 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 37.50 | 23.40 | 26.50 | 24.95 | % | 0.67 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 40.00 | 20.90 | 24.00 | 22.45 | % | 0.56 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 42.50 | 18.40 | 21.50 | 19.95 | % | 0.47 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 45.00 | 15.90 | 19.10 | 17.50 | 9.20 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/20/2026 4:00:03 PM EST |
| 47.50 | 14.40 | 16.60 | 15.50 | % | 0.33 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 7/20/2026 4:00:03 PM EST | |||
| 50.00 | 11.40 | 14.00 | 12.70 | % | 0.25 | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 7/20/2026 4:00:03 PM EST | |||
| 52.50 | 9.50 | 11.40 | 10.45 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 74 | 0.71 | 0.94 | 0.02 | -0.02 | 6/24/2026 | 7/20/2026 4:00:03 PM EST |
| 55.00 | 7.00 | 8.90 | 7.95 | 6.85 | 0.00 | 0.00% | 0.14 | 0 | 84 | 0.58 | 0.89 | 0.03 | -0.03 | 7/14/2026 | 7/20/2026 4:00:03 PM EST |
| 57.50 | 5.10 | 6.60 | 5.85 | 5.68 | 0.00 | 0.00% | 0.10 | 0 | 285 | 0.49 | 0.80 | 0.04 | -0.04 | 7/16/2026 | 7/20/2026 4:00:03 PM EST |
| 60.00 | 3.20 | 4.70 | 3.95 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.33 | 0.68 | 0.06 | -0.04 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 62.50 | 1.75 | 3.10 | 2.43 | 2.51 | -0.09 | -3.47% | 0.04 | 1 | 250 | 0.32 | 0.53 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 65.00 | 1.05 | 1.65 | 1.35 | 1.40 | -0.41 | -22.66% | 0.02 | 6 | 385 | 0.31 | 0.36 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 67.50 | 0.60 | 1.25 | 0.93 | 0.70 | -0.15 | -17.65% | 0.01 | 7 | 619 | 0.35 | 0.21 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 70.00 | 0.15 | 0.50 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.30 | 0.11 | 0.03 | -0.02 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.49 | 0.05 | 0.02 | -0.01 | 7/9/2026 | 7/20/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.57 | 0.02 | 0.01 | 0.00 | 6/16/2026 | 7/20/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/20/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/20/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.79 | -0.01 | 0.00 | -0.01 | 6/3/2026 | 7/20/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.53 | -0.02 | 0.01 | -0.01 | 6/30/2026 | 7/20/2026 4:00:03 PM EST |
| 52.50 | 0.10 | 0.40 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.41 | -0.06 | 0.02 | -0.02 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 55.00 | 0.30 | 0.50 | 0.40 | 0.38 | +0.03 | +8.58% | 0.01 | 80 | 142 | 0.38 | -0.11 | 0.03 | -0.03 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 57.50 | 0.45 | 0.95 | 0.70 | 0.57 | -0.13 | -18.58% | 0.01 | 80 | 265 | 0.34 | -0.20 | 0.04 | -0.04 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 60.00 | 1.25 | 1.70 | 1.48 | 1.40 | -0.01 | -0.71% | 0.02 | 85 | 449 | 0.36 | -0.32 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 4:00:03 PM EST |
| 62.50 | 1.60 | 2.95 | 2.28 | 2.42 | 0.00 | 0.00% | 0.04 | 0 | 334 | 0.31 | -0.47 | 0.07 | -0.04 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 65.00 | 2.95 | 4.60 | 3.78 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.31 | -0.64 | 0.07 | -0.04 | 7/17/2026 | 7/20/2026 4:00:03 PM EST |
| 67.50 | 4.80 | 6.60 | 5.70 | 5.56 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.47 | -0.79 | 0.05 | -0.03 | 4/21/2026 | 7/20/2026 4:00:03 PM EST |
| 70.00 | 6.90 | 8.70 | 7.80 | % | 0.11 | 0 | 0 | 0.50 | -0.89 | 0.03 | -0.02 | 7/20/2026 4:00:03 PM EST | |||
| 72.50 | 8.90 | 11.10 | 10.00 | % | 0.14 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.01 | 7/20/2026 4:00:03 PM EST | |||
| 75.00 | 11.10 | 14.40 | 12.75 | % | 0.17 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 80.00 | 16.20 | 19.30 | 17.75 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 85.00 | 21.20 | 24.30 | 22.75 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST | |||
| 90.00 | 26.20 | 29.30 | 27.75 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:03 PM EST |