Options Chain for INGERSOLL RAND INC COM (IR) - $75.53 as of 10/27/2026 9:15:03 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 | 33.90 | 37.90 | 35.90 | % | 0.90 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 45.00 | 29.00 | 33.00 | 31.00 | % | 0.69 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 50.00 | 24.10 | 27.00 | 25.55 | % | 0.51 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 55.00 | 19.30 | 22.20 | 20.75 | 24.00 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.78 | 0.97 | 0.01 | -0.01 | 10/5/2026 | 10/27/2026 3:59:52 PM EST |
| 60.00 | 14.50 | 17.60 | 16.05 | % | 0.27 | 0 | 0 | 0.68 | 0.92 | 0.01 | -0.02 | 10/27/2026 3:59:52 PM EST | |||
| 65.00 | 10.80 | 13.10 | 11.95 | 11.30 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.59 | 0.84 | 0.02 | -0.03 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 70.00 | 6.60 | 9.10 | 7.85 | 7.86 | -0.54 | -6.43% | 0.11 | 5 | 136 | 0.39 | 0.72 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 75.00 | 4.50 | 5.20 | 4.85 | 4.50 | -1.80 | -28.58% | 0.06 | 5 | 31 | 0.39 | 0.56 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 80.00 | 2.30 | 2.95 | 2.63 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 361 | 0.38 | 0.38 | 0.03 | -0.04 | 10/19/2026 | 10/27/2026 3:59:52 PM EST |
| 85.00 | 1.05 | 1.60 | 1.33 | 1.25 | -0.85 | -40.48% | 0.02 | 26 | 88 | 0.38 | 0.23 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 90.00 | 0.35 | 1.10 | 0.73 | 0.87 | +0.21 | +31.82% | 0.01 | 70 | 613 | 0.39 | 0.13 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 95.00 | 0.05 | 1.40 | 0.73 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.43 | 0.07 | 0.01 | -0.02 | 10/19/2026 | 10/27/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.65 | 0.03 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.71 | 0.02 | 0.00 | 0.00 | 9/11/2026 | 10/27/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 608 | 0.76 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/27/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 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 | 0.15 | 0.08 | 0.15 | +0.08 | +114.29% | 0.00 | 10 | 25 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 10/27/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/27/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 1.50 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.60 | -0.03 | 0.01 | -0.01 | 10/13/2026 | 10/27/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 1.20 | 0.63 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.45 | -0.08 | 0.01 | -0.02 | 9/4/2026 | 10/27/2026 3:59:52 PM EST |
| 65.00 | 0.80 | 1.60 | 1.20 | 1.30 | +0.04 | +3.18% | 0.02 | 1 | 43 | 0.45 | -0.16 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 70.00 | 1.95 | 2.40 | 2.18 | 2.20 | -0.45 | -16.99% | 0.03 | 21 | 82 | 0.41 | -0.28 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 75.00 | 3.50 | 4.40 | 3.95 | 4.90 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.38 | -0.44 | 0.03 | -0.05 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 80.00 | 5.40 | 7.90 | 6.65 | 7.49 | +2.09 | +38.71% | 0.08 | 1 | 42 | 0.36 | -0.62 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 85.00 | 9.50 | 12.50 | 11.00 | 13.38 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.39 | -0.77 | 0.03 | -0.03 | 9/15/2026 | 10/27/2026 3:59:52 PM EST |
| 90.00 | 14.00 | 16.20 | 15.10 | 12.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.57 | -0.87 | 0.02 | -0.02 | 8/28/2026 | 10/27/2026 3:59:52 PM EST |
| 95.00 | 18.70 | 21.60 | 20.15 | 15.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -0.93 | 0.01 | -0.02 | 4/15/2026 | 10/27/2026 3:59:52 PM EST |
| 100.00 | 22.60 | 26.50 | 24.55 | % | 0.25 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 105.00 | 27.70 | 31.50 | 29.60 | % | 0.28 | 0 | 0 | 0.88 | -0.98 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 110.00 | 32.70 | 36.50 | 34.60 | % | 0.31 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 115.00 | 37.30 | 41.50 | 39.40 | % | 0.34 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 120.00 | 42.70 | 46.50 | 44.60 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 125.00 | 47.70 | 51.50 | 49.60 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 130.00 | 52.70 | 56.50 | 54.60 | % | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 135.00 | 57.70 | 61.50 | 59.60 | % | 0.44 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 140.00 | 62.50 | 66.50 | 64.50 | % | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 145.00 | 67.70 | 71.50 | 69.60 | % | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST |