Options Chain for INGERSOLL RAND INC COM (IR) - $79.46 as of 11/26/2025 3:13:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.10 | 42.10 | 40.10 | % | 1.00 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 45.00 | 33.10 | 37.20 | 35.15 | 28.75 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 11/26/2025 3:59:54 PM EST |
| 50.00 | 28.20 | 32.20 | 30.20 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 55.00 | 23.20 | 27.30 | 25.25 | % | 0.46 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 60.00 | 18.90 | 21.80 | 20.35 | 16.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.76 | 0.99 | 0.00 | -0.01 | 8/1/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 13.90 | 17.00 | 15.45 | % | 0.24 | 0 | 0 | 0.63 | 0.96 | 0.01 | -0.02 | 11/26/2025 3:59:54 PM EST | |||
| 70.00 | 9.90 | 12.10 | 11.00 | 16.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.49 | 0.89 | 0.02 | -0.03 | 10/2/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 5.20 | 8.90 | 7.05 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.50 | 0.75 | 0.04 | -0.03 | 11/21/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 3.10 | 4.10 | 3.60 | 3.70 | +0.18 | +5.12% | 0.04 | 2 | 827 | 0.28 | 0.54 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 1.15 | 1.70 | 1.43 | 1.40 | -0.24 | -14.64% | 0.02 | 150 | 137 | 0.26 | 0.31 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 157 | 0.33 | 0.14 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.27 | 0.04 | 0.01 | -0.01 | 11/24/2025 | 11/26/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.46 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.60 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 11/26/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 11/26/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 11/26/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 11/26/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/26/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.75 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 11/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.49 | -0.01 | 0.00 | -0.01 | 7/9/2025 | 11/26/2025 3:59:54 PM EST |
| 65.00 | 0.15 | 0.40 | 0.28 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.37 | -0.04 | 0.01 | -0.02 | 10/14/2025 | 11/26/2025 3:59:54 PM EST |
| 70.00 | 0.50 | 0.80 | 0.65 | 0.72 | -0.28 | -28.00% | 0.01 | 2 | 300 | 0.34 | -0.11 | 0.02 | -0.03 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 75.00 | 1.15 | 1.85 | 1.50 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 324 | 0.31 | -0.25 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 3:59:54 PM EST |
| 80.00 | 2.80 | 3.40 | 3.10 | 3.20 | -0.30 | -8.58% | 0.04 | 18 | 42 | 0.28 | -0.46 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 3:59:54 PM EST |
| 85.00 | 5.70 | 6.40 | 6.05 | 7.70 | 0.00 | 0.00% | 0.07 | 0 | 192 | 0.26 | -0.69 | 0.04 | -0.03 | 10/30/2025 | 11/26/2025 3:59:54 PM EST |
| 90.00 | 8.60 | 11.50 | 10.05 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 171 | 0.42 | -0.86 | 0.03 | -0.02 | 10/7/2025 | 11/26/2025 3:59:54 PM EST |
| 95.00 | 12.80 | 16.90 | 14.85 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.57 | -0.96 | 0.01 | -0.01 | 7/10/2025 | 11/26/2025 3:59:54 PM EST |
| 100.00 | 17.80 | 22.10 | 19.95 | 19.80 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.66 | -0.99 | 0.00 | 0.00 | 3/27/2025 | 11/26/2025 3:59:54 PM EST |
| 105.00 | 22.80 | 27.10 | 24.95 | 24.50 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.75 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 11/26/2025 3:59:54 PM EST |
| 110.00 | 27.80 | 32.10 | 29.95 | 12.50 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 11/26/2025 3:59:54 PM EST |
| 115.00 | 32.80 | 37.10 | 34.95 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 120.00 | 37.80 | 42.10 | 39.95 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 125.00 | 42.80 | 47.10 | 44.95 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 130.00 | 47.80 | 52.10 | 49.95 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 135.00 | 52.80 | 57.10 | 54.95 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 140.00 | 57.80 | 62.10 | 59.95 | % | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 145.00 | 62.80 | 67.10 | 64.95 | % | 0.45 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 150.00 | 67.80 | 72.10 | 69.95 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST | |||
| 155.00 | 72.80 | 77.10 | 74.95 | % | 0.48 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:54 PM EST |