BALL · BALL Corp · Options Chain

Track BALL — free

$60.53 -0.49 (-0.80%)

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$16.42B

264.70M

Options Chain

Underlying $60.53 · today Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 9 days to expiry · 50 contracts · mixed daily-bar sessions · Jun 30, 2025–Sep 9, 2026; 16 unknown

Put / call OI

0.94

Balanced positioning

Open interest

8,291

as of Sep 4, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$60.00

$0.53 below spot

ATM implied vol

23.5%

market's expected move

Open interest by strike

Calls Puts

27.5

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

Sep 18 9d Oct 16 37d Nov 20 72d Dec 18 100d Jan 15 128d Feb 19 163d Mar 19 191d Jun 17 281d Sep 17 373d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$34.40	$36.50	—		—	$0.00	$0.50	—	—	—	—
Call · $25 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:26:46.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 Daily-bar session Unknown Quote as of 2026-09-09 18:14:19.403 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$31.90	$34.00	—		—	$0.00	$0.50	—	—	—	—
Call · $27.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:25:29.414 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $27.5 Daily-bar session Unknown Quote as of 2026-09-09 18:14:19.402 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$29.40	$31.50	—		$0.05	$0.00	$0.50	—	—	2	1
Call · $30 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:25:29.413 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 18:14:19.400 UTC Last $0.05 Breakeven $29.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$26.90	$28.40	—		—	$0.00	$0.50	—	—	—	—
Call · $32.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:27:00.330 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $32.5 Daily-bar session Unknown Quote as of 2026-09-09 18:16:42.988 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$24.40	$25.80	—		$0.52	$0.00	$0.50	—	—	1	—
Call · $35 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:28:17.157 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 Daily-bar session Jan 12, 2026 Quote as of 2026-09-09 18:14:19.397 UTC Last $0.52 Breakeven $34.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$22.00	$23.40	—		$0.85	$0.00	$0.50	—	—	10	10
Call · $37.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:27:32.048 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $37.5 Daily-bar session Jun 30, 2025 Quote as of 2026-09-09 18:15:32.628 UTC Last $0.85 Breakeven $36.65 Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$19.50	$20.70	—		$0.08	$0.00	$0.50	—	—	10	17
Call · $40 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:27:55.744 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $40 Daily-bar session Aug 11, 2026 Quote as of 2026-09-09 18:16:44.255 UTC Last $0.08 Breakeven $39.92 Implied vol — Delta — Gamma — Theta — Vega — Open interest 17 OI effective date Sep 4, 2026 Model this put
—	—	—	—	$17.00	$18.40	—		$0.50	$0.00	$0.50	—	—	1	98
Call · $42.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:14:19.437 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $42.5 Daily-bar session Apr 8, 2026 Quote as of 2026-09-09 18:14:29.989 UTC Last $0.50 Breakeven $42.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 98 OI effective date Sep 4, 2026 Model this put
—	1	—	—	$14.50	$15.80	$18.48		$0.05	$0.00	$0.20	—	—	1	524
Call · $45 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 18:28:11.868 UTC Last $18.48 Breakeven $63.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $45 Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 18:14:19.390 UTC Last $0.05 Breakeven $44.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 524 OI effective date Sep 4, 2026 Model this put
—	1	98.6%	0.95	$12.40	$14.10	$20.54		$0.67	$0.00	$0.50	—	—	4	102
Call · $47.5 In the money Daily-bar session Feb 13, 2026 Quote as of 2026-09-09 18:25:29.408 UTC Last $20.54 Breakeven $68.04 Implied vol 98.6% Delta 0.95 ≈95% ITM Gamma 0.011 Theta -0.058 Vega 0.01 Open interest — OI effective date — Model this call Put · $47.5 Daily-bar session Aug 3, 2026 Quote as of 2026-09-09 18:15:32.628 UTC Last $0.67 Breakeven $46.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 102 OI effective date Sep 4, 2026 Model this put
—	4	85.5%	0.932	$10.00	$11.60	$5.50		$0.04	$0.00	$0.50	—	—	1	106
Call · $50 In the money Daily-bar session Jun 9, 2026 Quote as of 2026-09-09 18:27:31.874 UTC Last $5.50 Breakeven $55.50 Implied vol 85.5% Delta 0.932 ≈93% ITM Gamma 0.016 Theta -0.064 Vega 0.012 Open interest — OI effective date — Model this call Put · $50 Daily-bar session Aug 25, 2026 Quote as of 2026-09-09 18:14:29.987 UTC Last $0.04 Breakeven $49.96 Implied vol — Delta — Gamma — Theta — Vega — Open interest 106 OI effective date Sep 4, 2026 Model this put
1	1	64.3%	0.928	$7.50	$9.00	$7.70		$0.10	$0.00	$0.55	—	—	3	23
Call · $52.5 In the money Daily-bar session Jun 17, 2026 Quote as of 2026-09-09 18:27:21.056 UTC Last $7.70 Breakeven $60.20 Implied vol 64.3% Delta 0.928 ≈93% ITM Gamma 0.022 Theta -0.051 Vega 0.013 Open interest 1 OI effective date Sep 4, 2026 Model this call Put · $52.5 Daily-bar session Aug 18, 2026 Quote as of 2026-09-09 18:14:29.988 UTC Last $0.10 Breakeven $52.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 23 OI effective date Sep 4, 2026 Model this put
12	1	47.5%	0.908	$5.00	$6.50	$9.70		$0.26	$0.00	$0.55	—	—	1	2.4k
Call · $55 In the money Daily-bar session Aug 26, 2026 Quote as of 2026-09-09 18:28:19.610 UTC Last $9.70 Breakeven $64.70 Implied vol 47.5% Delta 0.908 ≈91% ITM Gamma 0.037 Theta -0.046 Vega 0.016 Open interest 12 OI effective date Sep 4, 2026 Model this call Put · $55 Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 18:16:43.242 UTC Last $0.26 Breakeven $54.74 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.4k OI effective date Sep 4, 2026 Model this put
390	4	30.3%	0.867	$2.70	$3.80	$3.10		$0.17	$0.05	$0.25	-0.114	27.9%	1	257
Call · $57.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:28:14.594 UTC Last $3.10 Breakeven $60.60 Implied vol 30.3% Delta 0.867 ≈87% ITM Gamma 0.075 Theta -0.039 Vega 0.021 Open interest 390 OI effective date Sep 4, 2026 Model this call Put · $57.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:28:04.734 UTC Last $0.17 Breakeven $57.33 Implied vol 27.9% Delta -0.114 ≈11% ITM Gamma 0.073 Theta -0.028 Vega 0.018 Open interest 257 OI effective date Sep 4, 2026 Model this put
264	6	21.7%	0.613	$0.80	$1.45	$3.00		$0.75	$0.50	$0.90	-0.4	25.2%	7	115
Call · $60 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 18:27:22.233 UTC Last $3.00 Breakeven $63.00 Implied vol 21.7% Delta 0.613 ≈61% ITM Gamma 0.186 Theta -0.047 Vega 0.036 Open interest 264 OI effective date Sep 4, 2026 Model this call Put · $60 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:27:38.168 UTC Last $0.75 Breakeven $59.25 Implied vol 25.2% Delta -0.4 ≈40% ITM Gamma 0.161 Theta -0.049 Vega 0.037 Open interest 115 OI effective date Sep 4, 2026 Model this put
Underlying $60.53
40	7	28%	0.243	$0.20	$0.55	$1.55		$2.00	$2.05	$2.65	-0.748	29.1%	1	113
Call · $62.5 Daily-bar session Sep 3, 2026 Quote as of 2026-09-09 18:28:04.521 UTC Last $1.55 Breakeven $64.05 Implied vol 28% Delta 0.243 ≈24% ITM Gamma 0.118 Theta -0.048 Vega 0.03 Open interest 40 OI effective date Sep 4, 2026 Model this call Put · $62.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:28:13.701 UTC Last $2.00 Breakeven $60.50 Implied vol 29.1% Delta -0.748 ≈75% ITM Gamma 0.115 Theta -0.044 Vega 0.03 Open interest 113 OI effective date Sep 4, 2026 Model this put
307	10	—	—	$0.00	$0.10	$0.05		$2.09	$3.80	$5.10	-0.987	20.2%	10	105
Call · $65 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 18:25:46.486 UTC Last $0.05 Breakeven $65.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 307 OI effective date Sep 4, 2026 Model this call Put · $65 In the money Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 18:27:37.233 UTC Last $2.09 Breakeven $62.91 Implied vol 20.2% Delta -0.987 ≈99% ITM Gamma 0.018 Theta 0.003 Vega 0.003 Open interest 105 OI effective date Sep 4, 2026 Model this put
2.1k	3	—	—	$0.00	$0.30	$0.05		$4.00	$6.10	$7.60	—	—	1	1
Call · $67.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 18:02:14.316 UTC Last $0.05 Breakeven $67.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 4, 2026 Model this call Put · $67.5 In the money Daily-bar session Jul 29, 2026 Quote as of 2026-09-09 18:27:37.165 UTC Last $4.00 Breakeven $63.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 4, 2026 Model this put
367	1	—	—	$0.00	$0.50	$0.10		$13.30	$8.60	$10.10	—	—	150	104
Call · $70 Daily-bar session Aug 31, 2026 Quote as of 2026-09-09 18:14:19.387 UTC Last $0.10 Breakeven $70.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 367 OI effective date Sep 4, 2026 Model this call Put · $70 In the money Daily-bar session May 27, 2026 Quote as of 2026-09-09 18:27:49.625 UTC Last $13.30 Breakeven $56.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 104 OI effective date Sep 4, 2026 Model this put
677	2	—	—	$0.00	$0.50	$0.35		—	$11.00	$12.70	—	—	—	—
Call · $72.5 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 18:25:37.970 UTC Last $0.35 Breakeven $72.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 677 OI effective date Sep 4, 2026 Model this call Put · $72.5 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:28:01.071 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
128	2	—	—	$0.00	$0.50	$0.33		$9.65	$13.50	$15.20	—	—	1	—
Call · $75 Daily-bar session Aug 10, 2026 Quote as of 2026-09-09 18:16:43.214 UTC Last $0.33 Breakeven $75.33 Implied vol — Delta — Gamma — Theta — Vega — Open interest 128 OI effective date Sep 4, 2026 Model this call Put · $75 In the money Daily-bar session Feb 17, 2026 Quote as of 2026-09-09 18:28:20.194 UTC Last $9.65 Breakeven $65.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
5	2	—	—	$0.00	$0.50	$0.25		—	$18.50	$20.20	—	—	—	—
Call · $80 Daily-bar session Jul 28, 2026 Quote as of 2026-09-09 18:16:44.255 UTC Last $0.25 Breakeven $80.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 4, 2026 Model this call Put · $80 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:27:50.211 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	10	—	—	$0.00	$0.20	$0.25		—	$23.50	$25.20	—	—	—	—
Call · $85 Daily-bar session Apr 17, 2026 Quote as of 2026-09-09 18:14:20.227 UTC Last $0.25 Breakeven $85.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $85 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:14:19.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	22	—	—	$0.00	$0.50	$0.12		—	$28.50	$30.20	—	—	—	—
Call · $90 Daily-bar session Jul 23, 2026 Quote as of 2026-09-09 18:16:43.215 UTC Last $0.12 Breakeven $90.12 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 4, 2026 Model this call Put · $90 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:14:19.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	4	—	—	$0.00	$0.50	$0.05		—	$33.50	$35.20	—	—	—	—
Call · $95 Daily-bar session Jul 24, 2026 Quote as of 2026-09-09 18:16:43.066 UTC Last $0.05 Breakeven $95.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 4, 2026 Model this call Put · $95 In the money Daily-bar session Unknown Quote as of 2026-09-09 18:14:19.438 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jun 30, 2025–Sep 9, 2026; 16 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

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) 413 filings 404 filers Visit website Investor relations