Options Chain for INGERSOLL RAND INC COM (IR) - $84.18 as of 10/3/2025 4:11:54 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 | 42.10 | 46.30 | 44.20 | % | 1.10 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 45.00 | 37.20 | 41.30 | 39.25 | % | 0.87 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 50.00 | 32.20 | 36.40 | 34.30 | % | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 55.00 | 27.20 | 31.40 | 29.30 | 26.50 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 60.00 | 22.30 | 26.50 | 24.40 | % | 0.41 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 65.00 | 17.50 | 21.70 | 19.60 | % | 0.30 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 70.00 | 12.80 | 16.90 | 14.85 | 15.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.60 | 0.92 | 0.01 | -0.02 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 8.40 | 12.40 | 10.40 | 10.55 | +0.50 | +4.98% | 0.14 | 1 | 1 | 0.44 | 0.82 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 4.60 | 8.60 | 6.60 | 6.70 | -0.15 | -2.19% | 0.08 | 1 | 4 | 0.34 | 0.68 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 3.50 | 4.20 | 3.85 | 3.70 | -0.15 | -3.90% | 0.05 | 2 | 301 | 0.34 | 0.50 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 1.15 | 2.10 | 1.63 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.30 | 0.32 | 0.03 | -0.04 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.65 | +0.05 | +8.34% | 0.00 | 5 | 16 | 0.33 | 0.18 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.33 | 0.09 | 0.02 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.46 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:58 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 | 1.75 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.43 | -0.08 | 0.01 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 75.00 | 0.70 | 2.25 | 1.48 | 1.00 | -0.73 | -42.20% | 0.02 | 2 | 11 | 0.33 | -0.18 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 1.55 | 2.50 | 2.03 | 2.20 | -0.30 | -12.00% | 0.03 | 5 | 2,527 | 0.32 | -0.32 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 3.50 | 6.20 | 4.85 | 4.20 | -1.17 | -21.79% | 0.06 | 16 | 12 | 0.37 | -0.50 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 5.30 | 9.30 | 7.30 | % | 0.08 | 0 | 0 | 0.30 | -0.68 | 0.03 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 95.00 | 9.40 | 13.40 | 11.40 | % | 0.12 | 0 | 0 | 0.53 | -0.82 | 0.03 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 100.00 | 14.00 | 18.10 | 16.05 | % | 0.16 | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 105.00 | 18.80 | 23.10 | 20.95 | % | 0.20 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 110.00 | 23.80 | 28.10 | 25.95 | % | 0.24 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 115.00 | 28.80 | 32.90 | 30.85 | % | 0.27 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |