Options Chain for BALL CORP COM (BALL) - $65.19 as of 4/24/2024 8:17:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 40.50 | 45.40 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 25.00 | 38.00 | 42.90 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 27.50 | 35.50 | 40.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 30.00 | 33.00 | 37.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 32.50 | 30.50 | 35.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 35.00 | 28.10 | 32.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:48 PM EST | |||
| 37.50 | 25.50 | 30.30 | % | 0 | 5 | 2.09 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:48 PM EST | |||
| 40.00 | 23.10 | 27.90 | % | 0 | 65 | 1.90 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:48 PM EST | |||
| 42.50 | 20.50 | 25.20 | % | 0 | 50 | 1.75 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:48 PM EST | |||
| 45.00 | 18.00 | 22.70 | 20.80 | 0.00 | 0.00% | 0 | 3 | 1.58 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/24/2024 3:59:48 PM EST |
| 47.50 | 17.20 | 20.50 | 10.60 | 0.00 | 0.00% | 0 | 399 | 1.38 | 1.00 | 0.00 | -0.01 | 1/30/2024 | 4/24/2024 3:59:48 PM EST |
| 50.00 | 13.10 | 17.80 | 14.90 | +0.30 | +2.06% | 2 | 652 | 1.25 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 52.50 | 10.70 | 15.30 | 14.40 | 0.00 | 0.00% | 0 | 74 | 1.10 | 0.99 | 0.00 | -0.01 | 3/25/2024 | 4/24/2024 3:59:48 PM EST |
| 55.00 | 8.30 | 12.60 | 10.91 | 0.00 | 0.00% | 0 | 2,395 | 1.01 | 0.97 | 0.01 | -0.02 | 4/23/2024 | 4/24/2024 3:59:48 PM EST |
| 57.50 | 7.80 | 8.20 | 10.47 | 0.00 | 0.00% | 0 | 214 | 0.82 | 0.92 | 0.02 | -0.03 | 4/9/2024 | 4/24/2024 3:59:48 PM EST |
| 60.00 | 4.70 | 7.70 | 5.80 | 0.00 | 0.00% | 0 | 510 | 0.38 | 0.84 | 0.04 | -0.04 | 4/18/2024 | 4/24/2024 3:59:48 PM EST |
| 62.50 | 3.80 | 4.00 | 3.55 | -0.75 | -17.45% | 2 | 1,200 | 0.34 | 0.72 | 0.06 | -0.05 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 65.00 | 2.30 | 2.40 | 2.10 | -0.68 | -24.46% | 23 | 1,068 | 0.33 | 0.55 | 0.07 | -0.05 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 67.50 | 1.20 | 1.30 | 1.30 | -0.20 | -13.34% | 126 | 2,803 | 0.32 | 0.36 | 0.07 | -0.05 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 70.00 | 0.50 | 0.60 | 0.55 | -0.15 | -21.43% | 348 | 5,441 | 0.31 | 0.20 | 0.06 | -0.03 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 72.50 | 0.20 | 0.30 | 0.21 | -0.09 | -30.00% | 4 | 185 | 0.32 | 0.10 | 0.03 | -0.02 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 75.00 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 101 | 0.30 | 0.05 | 0.02 | -0.01 | 4/22/2024 | 4/24/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.01 | 0.00 | 0.00 | 4/4/2024 | 4/24/2024 3:59:48 PM EST |
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.74 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/24/2024 3:59:48 PM EST |
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 32.50 | 0.00 | 0.65 | % | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 1 | 1.71 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:48 PM EST | |||
| 37.50 | 0.00 | 0.65 | % | 0 | 50 | 1.55 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 54 | 1.40 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:48 PM EST | |||
| 42.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 323 | 0.93 | 0.00 | 0.00 | -0.01 | 2/14/2024 | 4/24/2024 3:59:48 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 708 | 0.69 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/24/2024 3:59:48 PM EST |
| 47.50 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 106 | 0.60 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/24/2024 3:59:48 PM EST |
| 50.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 2,396 | 0.52 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/24/2024 3:59:48 PM EST |
| 52.50 | 0.00 | 0.10 | 0.07 | -0.08 | -53.34% | 2 | 117 | 0.49 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 1 | 54 | 0.38 | -0.03 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 57.50 | 0.15 | 0.20 | 0.20 | +0.02 | +11.12% | 15 | 241 | 0.35 | -0.08 | 0.02 | -0.03 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 60.00 | 0.40 | 0.50 | 0.50 | -0.21 | -29.58% | 440 | 11,922 | 0.34 | -0.16 | 0.04 | -0.04 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 62.50 | 0.95 | 1.05 | 1.15 | +0.30 | +35.30% | 5 | 792 | 0.33 | -0.28 | 0.06 | -0.05 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 65.00 | 1.90 | 2.00 | 2.13 | +0.36 | +20.34% | 142 | 1,066 | 0.33 | -0.45 | 0.07 | -0.05 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 67.50 | 3.30 | 3.50 | 3.64 | -0.86 | -19.12% | 5 | 627 | 0.33 | -0.64 | 0.07 | -0.05 | 4/24/2024 | 4/24/2024 3:59:48 PM EST |
| 70.00 | 5.10 | 5.40 | 4.90 | 0.00 | 0.00% | 0 | 45 | 0.36 | -0.80 | 0.06 | -0.03 | 4/23/2024 | 4/24/2024 3:59:48 PM EST |
| 72.50 | 5.60 | 8.20 | 8.00 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.90 | 0.03 | -0.02 | 4/19/2024 | 4/24/2024 3:59:48 PM EST |
| 75.00 | 7.90 | 11.90 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.95 | 0.02 | -0.01 | 4/15/2024 | 4/24/2024 3:59:48 PM EST |
| 80.00 | 12.50 | 17.40 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 85.00 | 17.70 | 22.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 90.00 | 22.70 | 27.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST | |||
| 95.00 | 27.60 | 32.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:48 PM EST |