Options Chain for BALL CORP COM (BALL) - $58.95 as of 7/25/2025 12:27:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 29.30 | 32.90 | 31.10 | % | 1.13 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 26.60 | 30.40 | 28.50 | % | 0.95 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 32.50 | 25.20 | 27.80 | 26.50 | % | 0.82 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 35.00 | 23.40 | 25.30 | 24.35 | % | 0.70 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 37.50 | 20.80 | 22.90 | 21.85 | % | 0.58 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 40.00 | 18.40 | 19.90 | 19.15 | % | 0.48 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 42.50 | 15.70 | 18.00 | 16.85 | 7.20 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:54 AM EST |
| 45.00 | 13.40 | 15.50 | 14.45 | 9.10 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 7/25/2025 11:58:54 AM EST |
| 47.50 | 10.80 | 13.00 | 11.90 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.19 | 0.99 | 0.00 | -0.01 | 4/10/2025 | 7/25/2025 11:58:54 AM EST |
| 50.00 | 8.50 | 10.20 | 9.35 | 8.59 | 0.00 | 0.00% | 0.19 | 0 | 32 | 0.94 | 0.96 | 0.02 | -0.01 | 7/17/2025 | 7/25/2025 11:58:54 AM EST |
| 52.50 | 6.20 | 6.40 | 6.30 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 277 | 0.37 | 0.90 | 0.03 | -0.02 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 55.00 | 4.00 | 4.20 | 4.10 | 5.35 | 0.00 | 0.00% | 0.07 | 0 | 2,669 | 0.33 | 0.79 | 0.06 | -0.04 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 57.50 | 2.25 | 2.35 | 2.30 | 3.22 | 0.00 | 0.00% | 0.04 | 0 | 2,248 | 0.31 | 0.60 | 0.09 | -0.04 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 60.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.40 | -27.59% | 0.02 | 1 | 719 | 0.30 | 0.37 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 62.50 | 0.35 | 0.50 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.29 | 0.18 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.30 | 0.08 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.01 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:54 AM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/25/2025 11:58:54 AM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/25/2025 11:58:54 AM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 11:58:54 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.88 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/25/2025 11:58:54 AM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.68 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:54 AM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.73 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.40 | -0.04 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 52.50 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.35 | -0.10 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 55.00 | 0.50 | 0.60 | 0.55 | 0.60 | +0.20 | +50.00% | 0.01 | 3 | 243 | 0.33 | -0.21 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 57.50 | 1.20 | 1.50 | 1.35 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.31 | -0.40 | 0.09 | -0.04 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 60.00 | 2.45 | 2.65 | 2.55 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.30 | -0.63 | 0.09 | -0.04 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 62.50 | 4.30 | 4.50 | 4.40 | 4.35 | +0.65 | +17.57% | 0.07 | 1 | 2 | 0.30 | -0.82 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 65.00 | 6.50 | 7.20 | 6.85 | % | 0.11 | 0 | 0 | 0.47 | -0.92 | 0.03 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 67.50 | 8.90 | 9.80 | 9.35 | % | 0.14 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 70.00 | 11.40 | 12.30 | 11.85 | % | 0.17 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 75.00 | 16.50 | 18.00 | 17.25 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 80.00 | 21.40 | 22.90 | 22.15 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 85.00 | 24.70 | 28.50 | 26.60 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |