Options Chain for INGERSOLL RAND INC COM (IR) - $80.51 as of 8/24/2026 2:33:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.20 | 37.10 | 35.15 | % | 0.78 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 50.00 | 28.40 | 32.20 | 30.30 | % | 0.61 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 55.00 | 23.50 | 27.50 | 25.50 | % | 0.46 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 60.00 | 18.50 | 22.40 | 20.45 | % | 0.34 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 65.00 | 13.80 | 17.70 | 15.75 | % | 0.24 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 70.00 | 9.20 | 12.50 | 10.85 | % | 0.15 | 0 | 0 | 0.54 | 0.89 | 0.02 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 75.00 | 5.20 | 8.40 | 6.80 | % | 0.09 | 0 | 0 | 0.28 | 0.74 | 0.04 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 80.00 | 3.00 | 4.40 | 3.70 | % | 0.05 | 0 | 0 | 0.28 | 0.55 | 0.05 | -0.04 | 8/24/2026 3:59:55 PM EST | |||
| 85.00 | 0.75 | 2.50 | 1.63 | % | 0.02 | 0 | 0 | 0.25 | 0.34 | 0.04 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 90.00 | 0.75 | 1.00 | 0.88 | % | 0.01 | 0 | 0 | 0.29 | 0.17 | 0.03 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 95.00 | 0.10 | 0.65 | 0.38 | 0.47 | % | 0.00 | 14 | 0 | 0.28 | 0.07 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.72 | -0.03 | 0.01 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.39 | -0.11 | 0.02 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 75.00 | 0.45 | 2.30 | 1.38 | % | 0.02 | 0 | 0 | 0.28 | -0.26 | 0.04 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 80.00 | 2.50 | 4.20 | 3.35 | 3.70 | +0.20 | +5.72% | 0.04 | 61 | 9 | 0.30 | -0.45 | 0.05 | -0.04 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 85.00 | 4.60 | 7.60 | 6.10 | % | 0.07 | 0 | 0 | 0.41 | -0.66 | 0.04 | -0.03 | 8/24/2026 3:59:55 PM EST | |||
| 90.00 | 8.60 | 11.60 | 10.10 | % | 0.11 | 0 | 0 | 0.46 | -0.83 | 0.03 | -0.02 | 8/24/2026 3:59:55 PM EST | |||
| 95.00 | 13.20 | 16.80 | 15.00 | % | 0.16 | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 100.00 | 17.90 | 22.20 | 20.05 | % | 0.20 | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 105.00 | 22.90 | 27.10 | 25.00 | % | 0.24 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 110.00 | 27.90 | 32.10 | 30.00 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 115.00 | 32.90 | 37.10 | 35.00 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 120.00 | 38.00 | 42.10 | 40.05 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST |