BALL · BALL Corp

Track BALL — free Ask ALVIS about BALL

$63.82 +1.59 (+2.56%) At close · Jul 24

Market Cap

$17.00B

266.25M

Options Chain

15-min delayed Underlying $63.82 · today Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 44 contracts

Put / call OI

0.73

Balanced positioning

Open interest

4,561

contracts outstanding

Volume

511

traded today

Max pain

$60.00

$3.82 below spot

ATM implied vol

35.4%

market's expected move

Open interest by strike

Calls Puts

32.5

37.5

42.5

47.5

52.5

57.5

62.5

67.5

72.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Oct 16 82d Nov 20 117d Dec 18 145d Jan 15 173d Feb 19 208d Mar 19 236d Jun 17 326d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	140.7%	0.985	—		—	—	—	—	0
Call · $30 In the money Last — Breakeven — Implied vol 140.7% Delta 0.985 ≈99% ITM Gamma 0.001 Theta -0.017 Vega 0.006 Open interest 0 Model this call Put · $30 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $32.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $32.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $35 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $35 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		$0.41	-0.04	125.6%	1	2
Call · $37.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $37.5 Last $0.41 Breakeven $37.09 Implied vol 125.6% Delta -0.04 ≈4% ITM Gamma 0.004 Theta -0.035 Vega 0.013 Open interest 2 Model this put
0	—	—	—	—		—	-0.049	118.6%	—	0
Call · $40 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 Last — Breakeven — Implied vol 118.6% Delta -0.049 ≈5% ITM Gamma 0.005 Theta -0.04 Vega 0.015 Open interest 0 Model this put
0	—	—	—	—		—	-0.053	104.2%	—	0
Call · $42.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $42.5 Last — Breakeven — Implied vol 104.2% Delta -0.053 ≈5% ITM Gamma 0.006 Theta -0.037 Vega 0.024 Open interest 0 Model this put
4	4	—	—	$9.20		$0.59	-0.051	86.8%	1	2
Call · $45 In the money Last $9.20 Breakeven $54.20 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $45 Last $0.59 Breakeven $44.41 Implied vol 86.8% Delta -0.051 ≈5% ITM Gamma 0.007 Theta -0.03 Vega 0.014 Open interest 2 Model this put
0	—	—	—	—		$1.00	-0.065	78.8%	340	345
Call · $47.5 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $47.5 Last $1.00 Breakeven $46.50 Implied vol 78.8% Delta -0.065 ≈6% ITM Gamma 0.009 Theta -0.032 Vega 0.026 Open interest 345 Model this put
0	—	—	—	—		$0.24	-0.05	58.6%	3	65
Call · $50 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $50 Last $0.24 Breakeven $49.76 Implied vol 58.6% Delta -0.05 ≈5% ITM Gamma 0.01 Theta -0.019 Vega 0.015 Open interest 65 Model this put
74	27	34.2%	0.986	$7.00		$0.24	-0.062	50.5%	2	65
Call · $52.5 In the money Last $7.00 Breakeven $59.50 Implied vol 34.2% Delta 0.986 ≈99% ITM Gamma 0.006 Theta -0.007 Vega 0.008 Open interest 74 Model this call Put · $52.5 Last $0.24 Breakeven $52.26 Implied vol 50.5% Delta -0.062 ≈6% ITM Gamma 0.014 Theta -0.02 Vega 0.027 Open interest 65 Model this put
84	1	0.1%	0.999	$6.85		$0.38	-0.11	48.7%	80	222
Call · $55 In the money Last $6.85 Breakeven $61.85 Implied vol 0.1% Delta 0.999 ≈100% ITM Gamma 0 Theta -0.003 Vega 0 Open interest 84 Model this call Put · $55 Last $0.38 Breakeven $54.62 Implied vol 48.7% Delta -0.11 ≈11% ITM Gamma 0.023 Theta -0.03 Vega 0.028 Open interest 222 Model this put
285	1	28.1%	0.926	$5.68		$0.70	-0.143	39%	1	325
Call · $57.5 In the money Last $5.68 Breakeven $63.18 Implied vol 28.1% Delta 0.926 ≈93% ITM Gamma 0.029 Theta -0.016 Vega 0.028 Open interest 285 Model this call Put · $57.5 Last $0.70 Breakeven $56.80 Implied vol 39% Delta -0.143 ≈14% ITM Gamma 0.034 Theta -0.028 Vega 0.042 Open interest 325 Model this put
85	4	32.1%	0.784	$3.62		$1.25	-0.227	33.7%	6	547
Call · $60 In the money Last $3.62 Breakeven $63.62 Implied vol 32.1% Delta 0.784 ≈78% ITM Gamma 0.054 Theta -0.034 Vega 0.057 Open interest 85 Model this call Put · $60 Last $1.25 Breakeven $58.75 Implied vol 33.7% Delta -0.227 ≈23% ITM Gamma 0.053 Theta -0.032 Vega 0.057 Open interest 547 Model this put
249	1	31.1%	0.623	$2.87		$2.20	-0.392	37.3%	1	334
Call · $62.5 In the money Last $2.87 Breakeven $65.37 Implied vol 31.1% Delta 0.623 ≈62% ITM Gamma 0.072 Theta -0.041 Vega 0.067 Open interest 249 Model this call Put · $62.5 Last $2.20 Breakeven $60.30 Implied vol 37.3% Delta -0.392 ≈39% ITM Gamma 0.06 Theta -0.045 Vega 0.067 Open interest 334 Model this put
Underlying $63.82
388	1	33.5%	0.446	$1.60		$3.30	-0.546	37.4%	11	20
Call · $65 Last $1.60 Breakeven $66.60 Implied vol 33.5% Delta 0.446 ≈45% ITM Gamma 0.069 Theta -0.045 Vega 0.069 Open interest 388 Model this call Put · $65 In the money Last $3.30 Breakeven $61.70 Implied vol 37.4% Delta -0.546 ≈55% ITM Gamma 0.062 Theta -0.046 Vega 0.069 Open interest 20 Model this put
641	2	33.3%	0.288	$0.82		$5.56	-0.681	38.8%	4	0
Call · $67.5 Last $0.82 Breakeven $68.32 Implied vol 33.3% Delta 0.288 ≈29% ITM Gamma 0.06 Theta -0.038 Vega 0.062 Open interest 641 Model this call Put · $67.5 In the money Last $5.56 Breakeven $61.94 Implied vol 38.8% Delta -0.681 ≈68% ITM Gamma 0.055 Theta -0.043 Vega 0.062 Open interest 0 Model this put
560	8	31.9%	0.153	$0.47		—	-0.806	37.3%	—	0
Call · $70 Last $0.47 Breakeven $70.47 Implied vol 31.9% Delta 0.153 ≈15% ITM Gamma 0.044 Theta -0.025 Vega 0.049 Open interest 560 Model this call Put · $70 In the money Last — Breakeven — Implied vol 37.3% Delta -0.806 ≈81% ITM Gamma 0.044 Theta -0.03 Vega 0.048 Open interest 0 Model this put
138	1	38.7%	0.124	$0.25		—	-0.896	36.6%	—	0
Call · $72.5 Last $0.25 Breakeven $72.75 Implied vol 38.7% Delta 0.124 ≈12% ITM Gamma 0.031 Theta -0.026 Vega 0.033 Open interest 138 Model this call Put · $72.5 In the money Last — Breakeven — Implied vol 36.6% Delta -0.896 ≈90% ITM Gamma 0.031 Theta -0.019 Vega 0.032 Open interest 0 Model this put
82	10	46.5%	0.113	$0.25		—	-0.948	37.2%	—	0
Call · $75 Last $0.25 Breakeven $75.25 Implied vol 46.5% Delta 0.113 ≈11% ITM Gamma 0.024 Theta -0.029 Vega 0.033 Open interest 82 Model this call Put · $75 In the money Last — Breakeven — Implied vol 37.2% Delta -0.948 ≈95% ITM Gamma 0.02 Theta -0.01 Vega 0.017 Open interest 0 Model this put
44	1	59.7%	0.093	$0.50		—	—	—	—	0
Call · $80 Last $0.50 Breakeven $80.50 Implied vol 59.7% Delta 0.093 ≈9% ITM Gamma 0.016 Theta -0.033 Vega 0.034 Open interest 44 Model this call Put · $80 In the money Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	71.9%	0.081	—		—	-0.978	54.8%	—	0
Call · $85 Last — Breakeven — Implied vol 71.9% Delta 0.081 ≈8% ITM Gamma 0.012 Theta -0.036 Vega 0.02 Open interest 0 Model this call Put · $85 In the money Last — Breakeven — Implied vol 54.8% Delta -0.978 ≈98% ITM Gamma 0.008 Theta -0.007 Vega 0.008 Open interest 0 Model this put
0	—	81.6%	0.073	—		—	-0.98	63.7%	—	0
Call · $90 Last — Breakeven — Implied vol 81.6% Delta 0.073 ≈7% ITM Gamma 0.01 Theta -0.037 Vega 0.021 Open interest 0 Model this call Put · $90 In the money Last — Breakeven — Implied vol 63.7% Delta -0.98 ≈98% ITM Gamma 0.006 Theta -0.008 Vega 0.008 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 9389 CUSIP 058498106 13F (30d) 196 filings 184 filers Visit website Investor relations