Options Chain for BALL CORP COM (BALL) - $62.67 as of 9/6/2026 8:19:22 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 | 36.50 | 38.70 | 37.60 | % | 1.50 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 27.50 | 34.00 | 36.20 | 35.10 | % | 1.28 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 30.00 | 31.50 | 33.70 | 32.60 | % | 1.09 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 32.50 | 29.00 | 31.20 | 30.10 | % | 0.93 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 35.00 | 26.50 | 28.70 | 27.60 | % | 0.79 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 37.50 | 24.00 | 26.20 | 25.10 | % | 0.67 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 40.00 | 21.50 | 23.70 | 22.60 | % | 0.57 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 42.50 | 19.20 | 21.20 | 20.20 | % | 0.48 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 45.00 | 16.70 | 18.70 | 17.70 | 18.48 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 47.50 | 14.20 | 16.30 | 15.25 | % | 0.32 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 50.00 | 11.80 | 13.80 | 12.80 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/4/2026 4:00:00 PM EST |
| 52.50 | 9.10 | 11.20 | 10.15 | 7.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/4/2026 4:00:00 PM EST |
| 55.00 | 6.60 | 8.70 | 7.65 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.75 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:00 PM EST |
| 57.50 | 4.10 | 6.10 | 5.10 | 6.25 | 0.00 | 0.00% | 0.09 | 0 | 390 | 0.55 | 0.98 | 0.02 | -0.01 | 8/27/2026 | 9/4/2026 4:00:00 PM EST |
| 60.00 | 2.40 | 3.60 | 3.00 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 264 | 0.38 | 0.86 | 0.08 | -0.03 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 62.50 | 1.05 | 1.45 | 1.25 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.22 | 0.55 | 0.15 | -0.04 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 65.00 | 0.05 | 0.65 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 307 | 0.21 | 0.21 | 0.11 | -0.03 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 67.50 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,050 | 0.28 | 0.04 | 0.04 | -0.01 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.44 | 0.00 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/4/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.21 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 4:00:00 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 | 2.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.41 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 9/4/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 524 | 1.02 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/4/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.08 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 2,431 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.40 | -0.02 | 0.02 | -0.01 | 8/26/2026 | 9/4/2026 4:00:00 PM EST |
| 60.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.25 | -0.14 | 0.08 | -0.03 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 62.50 | 0.60 | 1.10 | 0.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.20 | -0.45 | 0.15 | -0.04 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 65.00 | 2.00 | 3.20 | 2.60 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.39 | -0.79 | 0.11 | -0.03 | 8/28/2026 | 9/4/2026 4:00:00 PM EST |
| 67.50 | 4.20 | 6.10 | 5.15 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.64 | -0.96 | 0.04 | -0.01 | 7/29/2026 | 9/4/2026 4:00:00 PM EST |
| 70.00 | 6.50 | 8.60 | 7.55 | 13.30 | 0.00 | 0.00% | 0.11 | 0 | 104 | 0.79 | -1.00 | 0.01 | 0.00 | 5/27/2026 | 9/4/2026 4:00:00 PM EST |
| 72.50 | 8.80 | 10.90 | 9.85 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 75.00 | 11.30 | 13.40 | 12.35 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 80.00 | 16.30 | 18.40 | 17.35 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 85.00 | 21.30 | 23.40 | 22.35 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 90.00 | 26.30 | 28.70 | 27.50 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 95.00 | 31.30 | 33.50 | 32.40 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST |