Dark

BALL
Ball Corporation
stock NYSE

At Close

Oct 2, 2026 3:59:56 PM EDT

56.37USD-0.230%(-0.13)1,863,977

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-56.50)0

After-hours

Oct 2, 2026 4:12:30 PM EDT

56.37USD0.000%(0.00)5,968

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
145	1,326	881	217

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	0	0%	0			BALL261218C00100000
95.00 C	0	0%	0			BALL261218C00095000
90.00 C	0	0%	0			BALL261218C00090000
85.00 C	0	0%	0			BALL261218C00085000
80.00 C	0.70	-53.33%	30	40	07-27	BALL261218C00080000
75.00 C	1.20	-7.69%	80	113	07-24	BALL261218C00075000
72.50 C	0.81	-10.00%	30	79	08-17	BALL261218C00072500
70.00 C	0.25	-58.33%	1	68	09-23	BALL261218C00070000
67.50 C	0.33	+6.45%	5	420	10-01	BALL261218C00067500
65.00 C	0.57	-1.72%	2	70	09-30	BALL261218C00065000
62.50 C	1.05	-56.79%	3	261	09-24	BALL261218C00062500
60.00 C	1.78	-8.72%	6	219	09-28	BALL261218C00060000
57.50 C	5.74	-18.00%	1	56	09-16	BALL261218C00057500
55.00 C	4.38	-18.89%	7	12	09-28	BALL261218C00055000
52.50 C	5.80	-46.30%	1	105	09-25	BALL261218C00052500
50.00 C	14.10	-26.56%	5	11	04-28	BALL261218C00050000
47.50 C	11.20	-46.67%	4	4	05-18	BALL261218C00047500
45.00 C	10.85	+26.16%	1	2	06-04	BALL261218C00045000
42.50 C	12.75	-16.67%	1	3	06-04	BALL261218C00042500
40.00 C	19.50	+39.29%	2	3	09-23	BALL261218C00040000
37.50 C	19.70	0%	10	5	05-18	BALL261218C00037500
35.00 C	0	0%	0			BALL261218C00035000
32.50 C	0	0%	0			BALL261218C00032500
30.00 C	0	0%	0			BALL261218C00030000
27.50 C	0	0%	0			BALL261218C00027500
25.00 C	0	0%	0			BALL261218C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	0	0%	0			BALL261218P00100000
95.00 P	0	0%	0			BALL261218P00095000
90.00 P	0	0%	0			BALL261218P00090000
85.00 P	0	0%	0			BALL261218P00085000
80.00 P	0	0%	0			BALL261218P00080000
75.00 P	0	0%	0			BALL261218P00075000
72.50 P	0	0%	0			BALL261218P00072500
70.00 P	0	0%	0			BALL261218P00070000
67.50 P	5.33	-16.72%	10	10	08-24	BALL261218P00067500
65.00 P	8.50	+84.78%	1	1	09-25	BALL261218P00065000
62.50 P	2.72	-32.00%	1	150	08-28	BALL261218P00062500
60.00 P	4.43	+3.02%	4	517	09-28	BALL261218P00060000
57.50 P	3.18	+6.71%	2	203	09-30	BALL261218P00057500
55.00 P	2.00	+33.33%	6	38	09-30	BALL261218P00055000
52.50 P	1.00	+19.05%	4	6	08-12	BALL261218P00052500
50.00 P	0.70	-26.32%	1	13	09-25	BALL261218P00050000
47.50 P	0.47	+9.30%	6	6	08-12	BALL261218P00047500
45.00 P	0.27	-53.45%	5	17	07-28	BALL261218P00045000
42.50 P	0	0%	0			BALL261218P00042500
40.00 P	0.15	-40.00%	16	53	08-11	BALL261218P00040000
37.50 P	0.36	-79.43%	40	40	04-22	BALL261218P00037500
35.00 P	0.25	-16.67%	14	44	05-27	BALL261218P00035000
32.50 P	0	0%	0			BALL261218P00032500
30.00 P	0	0%	0			BALL261218P00030000
27.50 P	0	0%	0			BALL261218P00027500
25.00 P	0	0%	0			BALL261218P00025000

.dark-mode .bynV6d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bynV6d{ color: #333333; background-color: white; border: 2px solid #333333; }BALLBall Corporationstock NYSE