Options Chain for BALL CORP COM (BALL) - $69.80 as of 4/29/2024 3:05:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 46.50 | 48.70 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 25.00 | 43.90 | 47.60 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 27.50 | 41.10 | 44.90 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 30.00 | 38.70 | 42.30 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 32.50 | 36.20 | 38.50 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 35.00 | 33.50 | 37.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 37.50 | 31.20 | 35.10 | % | 0 | 5 | 2.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 40.00 | 28.70 | 32.60 | % | 0 | 65 | 2.36 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 42.50 | 26.10 | 29.90 | % | 0 | 50 | 2.08 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 45.00 | 24.30 | 27.60 | 20.80 | 0.00 | 0.00% | 0 | 3 | 1.97 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 47.50 | 22.90 | 23.10 | 10.60 | 0.00 | 0.00% | 0 | 399 | 0.89 | 1.00 | 0.00 | -0.01 | 1/30/2024 | 4/29/2024 1:59:05 PM EST |
| 50.00 | 20.40 | 20.60 | 20.56 | 0.00 | 0.00% | 0 | 652 | 0.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 52.50 | 17.90 | 19.10 | 14.40 | 0.00 | 0.00% | 0 | 74 | 0.78 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/29/2024 1:59:05 PM EST |
| 55.00 | 15.40 | 15.60 | 10.91 | 0.00 | 0.00% | 0 | 2,395 | 0.67 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:05 PM EST |
| 57.50 | 12.90 | 13.10 | 13.18 | 0.00 | 0.00% | 0 | 211 | 0.57 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 60.00 | 10.40 | 10.60 | 10.80 | 0.00 | 0.00% | 0 | 428 | 0.46 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 62.50 | 7.90 | 8.10 | 7.92 | 0.00 | 0.00% | 0 | 1,197 | 0.52 | 0.99 | 0.01 | -0.01 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 65.00 | 5.50 | 5.70 | 6.00 | +0.92 | +18.11% | 18 | 1,100 | 0.31 | 0.95 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 67.50 | 3.30 | 3.50 | 3.50 | +0.15 | +4.48% | 4 | 3,050 | 0.22 | 0.83 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 70.00 | 1.55 | 1.65 | 1.65 | +0.25 | +17.86% | 128 | 5,697 | 0.21 | 0.59 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 72.50 | 0.50 | 0.60 | 0.56 | +0.06 | +12.00% | 16 | 314 | 0.20 | 0.30 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 75.00 | 0.10 | 0.20 | 0.15 | -0.10 | -40.00% | 113 | 183 | 0.20 | 0.11 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 80.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 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 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 7 | 3.19 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 4/29/2024 1:59:05 PM EST |
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 32.50 | 0.00 | 0.65 | % | 0 | 3 | 2.29 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 1 | 2.10 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 37.50 | 0.00 | 0.65 | % | 0 | 50 | 1.92 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 54 | 1.75 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:05 PM EST | |||
| 42.50 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 323 | 1.30 | 0.00 | 0.00 | -0.01 | 2/14/2024 | 4/29/2024 1:59:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 708 | 0.91 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 1:59:05 PM EST |
| 47.50 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 106 | 0.81 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/29/2024 1:59:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,396 | 0.72 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 52.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 117 | 0.63 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 1:59:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 53 | 0.54 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 57.50 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 257 | 0.46 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 1:59:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1,131 | 9,898 | 0.38 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 62.50 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 3 | 793 | 0.34 | -0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 65.00 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 10 | 1,241 | 0.23 | -0.05 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 67.50 | 0.30 | 0.40 | 0.39 | -0.06 | -13.34% | 14 | 788 | 0.22 | -0.17 | 0.07 | -0.03 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 70.00 | 1.00 | 1.10 | 1.00 | -0.50 | -33.34% | 165 | 531 | 0.20 | -0.41 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 1:59:05 PM EST |
| 72.50 | 2.50 | 2.60 | 8.00 | 0.00 | 0.00% | 0 | 7 | 0.20 | -0.70 | 0.11 | -0.04 | 4/19/2024 | 4/29/2024 1:59:05 PM EST |
| 75.00 | 4.60 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 8 | 0.25 | -0.89 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 1:59:05 PM EST |
| 80.00 | 9.60 | 9.80 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 85.00 | 14.50 | 14.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 90.00 | 19.60 | 19.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST | |||
| 95.00 | 24.50 | 25.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:05 PM EST |