Breaking News

Ball Corporation (BALL)

Symbol	Exchange	Currency
BALL	NYSE	USD	Real-time
1BALL	Milan	EUR	Real-time
BLL	TradeGate	EUR	Delayed
BLL	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

66.60 +0.05 +0.08%

02:53:17 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 677,144
Bid/Ask: 0.00 / 0.00
Day's Range: 66.30 - 67.00

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Ball Option Chain

Get free option data for BALL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Ball options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 18, 2026 18:31 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	39.7	43.5	0	25.00	0	0%	0	0.7	0
BALL Call 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260220\|25.00C Delta0 Imp Vol0 Bid39.7 Gamma0 Theoretical0 Ask43.5 Theta0 Intrinsic Value41.64 Volume0 Vega0 Time Value-41.64 Open Interest0 Rho0 Delta / Theta0 BALL Put 25.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260220\|25.00P Delta-0.0323 Imp Vol8.6958 Bid0 Gamma0.0017 Theoretical0.7 Ask0.7 Theta-0.7773 Intrinsic Value-41.64 Volume0 Vega0.0036 Time Value41.64 Open Interest0 Rho-0.0001 Delta / Theta0.0416
0	0%	37.2	41	0	27.50	0	0%	0	0.7	0
BALL Call 27.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260220\|27.50C Delta0 Imp Vol0 Bid37.2 Gamma0 Theoretical0 Ask41 Theta0 Intrinsic Value39.14 Volume0 Vega0 Time Value-39.14 Open Interest0 Rho0 Delta / Theta0 BALL Put 27.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260220\|27.50P Delta-0.0357 Imp Vol7.9365 Bid0 Gamma0.002 Theoretical0.7 Ask0.7 Theta-0.7693 Intrinsic Value-39.14 Volume0 Vega0.0039 Time Value39.14 Open Interest0 Rho-0.0002 Delta / Theta0.0464
0	0%	34.8	38.5	0	30.00	0.17	0%	0	0.7	0
BALL Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260220\|30.00C Delta0 Imp Vol0 Bid34.8 Gamma0 Theoretical0 Ask38.5 Theta0 Intrinsic Value36.64 Volume0 Vega0 Time Value-36.64 Open Interest0 Rho0 Delta / Theta0 BALL Put 30.00 Exp: Feb 20, 2026 Last: 0.17 Chg.: 0% SymbolBALL\|20260220\|30.00P Delta-0.0393 Imp Vol7.2466 Bid0 Gamma0.0024 Theoretical0.7 Ask0.7 Theta-0.7597 Intrinsic Value-36.64 Volume0 Vega0.0042 Time Value36.81 Open Interest1 Rho-0.0002 Delta / Theta0.0517
					66.64	Price @ Feb 18, 2026 18:31 GMT
0.25	-32.43%	0.15	0.35	1	67.50	1	-23.08%	0.95	1.05	16
BALL Call 67.50 Exp: Feb 20, 2026 Last: 0.25 Chg.: -32.43% SymbolBALL\|20260220\|67.50C Delta0.2948 Imp Vol0.2751 Bid0.15 Gamma0.2538 Theoretical0.25 Ask0.35 Theta-0.1185 Intrinsic Value-0.86 Volume1 Vega0.017 Time Value1.11 Open Interest71 Rho0.0011 Delta / Theta-2.4882 BALL Put 67.50 Exp: Feb 20, 2026 Last: 1 Chg.: -23.08% SymbolBALL\|20260220\|67.50P Delta-0.7068 Imp Vol0.2739 Bid0.95 Gamma0.258 Theoretical1 Ask1.05 Theta-0.1137 Intrinsic Value0.86 Volume16 Vega0.017 Time Value0.14 Open Interest186 Rho-0.0022 Delta / Theta6.2175
0.08	0%	0	0.1	0	70.00	3	0%	2.8	3.6	0
BALL Call 70.00 Exp: Feb 20, 2026 Last: 0.08 Chg.: 0% SymbolBALL\|20260220\|70.00C Delta0.0922 Imp Vol0.4778 Bid0 Gamma0.07 Theoretical0.1 Ask0.1 Theta-0.098 Intrinsic Value-3.36 Volume0 Vega0.0082 Time Value3.44 Open Interest131 Rho0.0003 Delta / Theta-0.9413 BALL Put 70.00 Exp: Feb 20, 2026 Last: 3 Chg.: 0% SymbolBALL\|20260220\|70.00P Delta0 Imp Vol0 Bid2.8 Gamma0 Theoretical0 Ask3.6 Theta0 Intrinsic Value3.36 Volume0 Vega0 Time Value-0.36 Open Interest4 Rho0 Delta / Theta0
0	0%	0	0.1	0	72.50	0	0%	4.6	6.5	0
BALL Call 72.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260220\|72.50C Delta0.0652 Imp Vol0.7253 Bid0 Gamma0.0355 Theoretical0.1 Ask0.1 Theta-0.1141 Intrinsic Value-5.86 Volume0 Vega0.0063 Time Value5.86 Open Interest0 Rho0.0002 Delta / Theta-0.5712 BALL Put 72.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBALL\|20260220\|72.50P Delta0 Imp Vol0 Bid4.6 Gamma0 Theoretical0 Ask6.5 Theta0 Intrinsic Value5.86 Volume0 Vega0 Time Value-5.86 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

BALL Comments

Write your thoughts about Ball Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,394.77	+26.22	+0.41%
Nikkei 225	57,143.84	+577.35	+1.02%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,885.3	+42.1	+0.61%
US Tech 100	24,946.7	+245.1	+0.99%
DAX	25,287.32	+288.92	+1.16%
Dollar Index	97.600	+0.540	+0.56%

Crude Oil WTI	64.98	+2.72	+4.37%
Brent Oil	70.24	+2.82	+4.18%
Natural Gas	3.026	-0.005	-0.16%
Gold	5,006.21	+100.31	+2.04%
Silver	77.155	+3.615	+4.92%
US Soybeans	1,133.00	-1.00	-0.09%
Copper	5.7688	+0.1263	+2.24%

Philippines 2Y	4.996	-0.018	-0.36%
Philippines 10Y	5.875	-0.023	-0.39%
Philippines 20Y	6.567	+0.053	+0.81%
U.S. 2Y	3.462	+0.025	+0.73%
U.S. 10Y	4.086	+0.034	+0.84%
U.S. 30Y	4.706	+0.023	+0.49%
Germany 10Y	2.7423	-0.0007	-0.03%

Alphabet C	303.75	+0.93	+0.31%
Golden Haven	602.00	+22.00	+3.79%
Anheuser Busch ADR	79.06	-0.23	-0.29%
Booking	4,267.62	+127.47	+3.08%
Apple	265.03	+1.15	+0.44%
Alibaba ADR	157.24	+1.81	+1.16%
Tesla	413.35	+2.72	+0.66%

Recent Quotes

Name	Price	Chg.	Chg. %
BALL	66.60	+0.05	+0.08%
017650	9,820	+70	+0.72%
BBTb/ETH	0.000006	0.000000	0.00%
Proshares Ultrash.	65.11	+2.47	+3.93%

Market Movers

Name	Last	Chg. %	Vol.
DMCI	8.500	-7.61%	62.13M
Semirara Mining	22.55	-13.60%	38.00M
Apex Mining	15.3800	+1.32%	8.69M
JG Summit	28.450	+1.61%	4.86M
BDO Unibank	136.40	-0.07%	1.39M
International Container	671.500	+1.74%	1.29M
Jollibee Foods	203.00	-2.87%	968.50K

Name	Last	Chg. %	Vol.
Keppel Philippines	3.600	+37.40%	577.00K
Jackstones	2.000	+10.50%	20.00K
Easycall Communications	3.000	+9.89%	22.00K
Del Monte Pacific Pref	5.100	+8.51%	89.00K
Victorias Milling Company	2.000	+7.53%	78.00K
A Soriano	15.500	+7.34%	14.30K
DFNN	0.800	+6.67%	120.00K

Name	Last	Chg. %	Vol.
Semirara Mining	22.55	-13.60%	38.00M
Supercity Realty Dev	19.00	-11.63%	4.20K
Balai Ni Fruitas	0.35	-8.00%	400.00K
DMCI	8.500	-7.61%	62.13M
Lodestar Investment	0.3700	-7.50%	80.00K
SOCResources	0.212	-7.42%	30.00K
Philippine Estates	0.325	-7.14%	210.00K