Options Chain for INGERSOLL RAND INC COM (IR) - $77.45 as of 8/22/2025 3:56:19 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 | 38.90 | 42.90 | 40.90 | % | 1.02 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 45.00 | 34.00 | 37.90 | 35.95 | % | 0.80 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 50.00 | 28.90 | 33.00 | 30.95 | % | 0.62 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 55.00 | 24.10 | 28.10 | 26.10 | % | 0.47 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 60.00 | 19.20 | 23.00 | 21.10 | % | 0.35 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 65.00 | 14.30 | 18.30 | 16.30 | % | 0.25 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 70.00 | 9.80 | 13.40 | 11.60 | % | 0.17 | 0 | 0 | 0.57 | 0.94 | 0.02 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 75.00 | 5.40 | 8.90 | 7.15 | % | 0.10 | 0 | 0 | 0.46 | 0.81 | 0.04 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 80.00 | 1.65 | 4.50 | 3.08 | % | 0.04 | 0 | 0 | 0.21 | 0.57 | 0.06 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 85.00 | 1.20 | 1.50 | 1.35 | 1.57 | +0.52 | +49.53% | 0.02 | 5 | 2 | 0.22 | 0.27 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 90.00 | 0.35 | 0.60 | 0.48 | 0.40 | +0.05 | +14.29% | 0.01 | 12 | 7 | 0.23 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.53 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.06 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 75.00 | 0.60 | 1.75 | 1.18 | 1.06 | -0.99 | -48.30% | 0.02 | 1 | 3 | 0.27 | -0.19 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 80.00 | 1.25 | 4.20 | 2.73 | % | 0.03 | 0 | 0 | 0.25 | -0.43 | 0.06 | -0.03 | 8/22/2025 3:59:47 PM EST | |||
| 85.00 | 3.00 | 7.10 | 5.05 | % | 0.06 | 0 | 0 | 0.37 | -0.73 | 0.05 | -0.02 | 8/22/2025 3:59:47 PM EST | |||
| 90.00 | 7.50 | 11.20 | 9.35 | % | 0.10 | 0 | 0 | 0.41 | -0.91 | 0.03 | -0.01 | 8/22/2025 3:59:47 PM EST | |||
| 95.00 | 12.30 | 16.00 | 14.15 | % | 0.15 | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 100.00 | 17.30 | 21.10 | 19.20 | % | 0.19 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 105.00 | 22.40 | 26.10 | 24.25 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 110.00 | 27.30 | 31.30 | 29.30 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 115.00 | 32.30 | 36.10 | 34.20 | % | 0.30 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |