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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
246	3,067	87	589

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	0.15	-25.00%	1	34	06-26	BALL270115C00100000
95.00 C	0.40	-20.00%	5	11	04-30	BALL270115C00095000
90.00 C	0.52	-16.13%	1	13	03-20	BALL270115C00090000
85.00 C	0.84	0.00%	3	23	04-16	BALL270115C00085000
80.00 C	0.50	-37.50%	10	97	08-24	BALL270115C00080000
77.50 C	0.45	-25.00%	1	70	06-05	BALL270115C00077500
75.00 C	1.00	0.00%	1	508	08-25	BALL270115C00075000
72.50 C	0.60	-60.00%	1	766	09-14	BALL270115C00072500
70.00 C	0.38	0.00%	10	1,011	09-28	BALL270115C00070000
67.50 C	0.80	-38.46%	2	24	09-24	BALL270115C00067500
65.00 C	1.17	-26.88%	2	87	09-24	BALL270115C00065000
62.50 C	1.28	-7.91%	121	178	09-28	BALL270115C00062500
60.00 C	1.89	-46.00%	11	158	10-01	BALL270115C00060000
57.50 C	3.30	-50.97%	2	87	09-25	BALL270115C00057500
55.00 C	4.90	-56.21%	1	20	06-05	BALL270115C00055000
52.50 C	9.90	-1.98%	1	22	05-05	BALL270115C00052500
50.00 C	13.50	+71.32%	5	74	08-04	BALL270115C00050000
47.50 C	15.00	0.00%	2	20	06-24	BALL270115C00047500
45.00 C	18.50	-3.14%	1	8	09-01	BALL270115C00045000
42.50 C	20.90	-2.79%	1	43	09-01	BALL270115C00042500
40.00 C	20.05	-28.60%	2	45	05-05	BALL270115C00040000
37.50 C	27.28	+50.72%	1	2	08-24	BALL270115C00037500
35.00 C	27.21	-16.79%	1	3	03-09	BALL270115C00035000
32.50 C	27.80	-19.19%	1	3	05-05	BALL270115C00032500
30.00 C	26.75	+19.47%	2	3	05-28	BALL270115C00030000
27.50 C	0	0%	0			BALL270115C00027500
25.00 C	29.45	0%	3	3	03-03	BALL270115C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	0	0%	0			BALL270115P00100000
95.00 P	0	0%	0			BALL270115P00095000
90.00 P	0	0%	0			BALL270115P00090000
85.00 P	27.75	0%	2	0	01-26	BALL270115P00085000
80.00 P	23.38	0%	6	2	01-23	BALL270115P00080000
77.50 P	0	0%	0			BALL270115P00077500
75.00 P	15.40	0%	2	1	04-29	BALL270115P00075000
72.50 P	9.50	0%	3	3	02-11	BALL270115P00072500
70.00 P	8.10	-14.74%	1	16	02-11	BALL270115P00070000
67.50 P	7.10	0%	1	1	02-06	BALL270115P00067500
65.00 P	5.70	0%	5	5	09-15	BALL270115P00065000
62.50 P	4.20	+16.67%	5	24	09-18	BALL270115P00062500
60.00 P	3.10	+24.00%	1	26	09-21	BALL270115P00060000
57.50 P	3.40	-23.77%	1	9	09-25	BALL270115P00057500
55.00 P	1.50	-21.05%	1	64	08-03	BALL270115P00055000
52.50 P	0.90	-43.75%	1	58	09-14	BALL270115P00052500
50.00 P	0.55	-53.39%	3	96	09-14	BALL270115P00050000
47.50 P	0.46	+9.52%	111	178	09-28	BALL270115P00047500
45.00 P	0.15	-53.13%	8	38	08-26	BALL270115P00045000
42.50 P	0.45	-54.08%	20	41	07-24	BALL270115P00042500
40.00 P	0.30	-58.90%	1	73	07-01	BALL270115P00040000
37.50 P	0.75	+15.38%	2	15	03-19	BALL270115P00037500
35.00 P	0.35	-18.60%	2	3	06-15	BALL270115P00035000
32.50 P	0.35	-53.33%	1	4	04-02	BALL270115P00032500
30.00 P	0.15	-25.00%	1	18	05-21	BALL270115P00030000
27.50 P	0	0%	0			BALL270115P00027500
25.00 P	0.95	0%	1	1	04-09	BALL270115P00025000

.dark-mode .bH3Zsy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bH3Zsy{ color: #333333; background-color: white; border: 2px solid #333333; }BALLBall Corporationstock NYSE