Options Chain for INGERSOLL RAND INC COM (IR) - $81.57 as of 12/26/2025 3:08:10 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 | 39.40 | 43.40 | 41.40 | % | 1.03 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 45.00 | 34.40 | 38.50 | 36.45 | % | 0.81 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 29.50 | 33.50 | 31.50 | % | 0.63 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 55.00 | 24.50 | 28.50 | 26.50 | % | 0.48 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 19.70 | 23.60 | 21.65 | % | 0.36 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 14.90 | 18.70 | 16.80 | % | 0.26 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 70.00 | 10.80 | 14.10 | 12.45 | % | 0.18 | 0 | 0 | 0.59 | 0.87 | 0.02 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 75.00 | 6.00 | 9.50 | 7.75 | 8.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.76 | 0.03 | -0.03 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 3.50 | 5.40 | 4.45 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | 0.59 | 0.04 | -0.04 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 85.00 | 1.65 | 3.60 | 2.63 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.31 | 0.39 | 0.04 | -0.04 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 0.35 | 1.50 | 0.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.27 | 0.21 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.36 | 0.10 | 0.02 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 70.00 | 0.20 | 1.35 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.13 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 0.10 | 2.05 | 1.08 | % | 0.01 | 0 | 0 | 0.26 | -0.24 | 0.03 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 80.00 | 2.15 | 4.40 | 3.28 | % | 0.04 | 0 | 0 | 0.32 | -0.41 | 0.04 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 85.00 | 3.40 | 6.90 | 5.15 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.40 | -0.61 | 0.04 | -0.04 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 90.00 | 7.30 | 11.50 | 9.40 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.48 | -0.79 | 0.03 | -0.03 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 95.00 | 11.80 | 15.90 | 13.85 | % | 0.15 | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 100.00 | 16.60 | 20.90 | 18.75 | % | 0.19 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 105.00 | 21.90 | 25.90 | 23.90 | % | 0.23 | 0 | 0 | 0.71 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 110.00 | 26.90 | 30.90 | 28.90 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 115.00 | 31.90 | 35.80 | 33.85 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 120.00 | 36.90 | 40.80 | 38.85 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |