Options Chain for INGERSOLL RAND INC COM (IR) - $95.96 as of 2/13/2026 6:29:59 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 | 56.80 | 60.30 | 58.55 | % | 1.46 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 45.00 | 52.00 | 55.30 | 53.65 | % | 1.19 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 50.00 | 46.40 | 50.30 | 48.35 | % | 0.97 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 55.00 | 42.00 | 45.30 | 43.65 | % | 0.79 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 60.00 | 37.00 | 40.40 | 38.70 | % | 0.65 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 32.00 | 35.40 | 33.70 | 22.52 | 0.00 | 0.00% | 0.52 | 0 | 4 | 2.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:04 PM EST |
| 70.00 | 26.90 | 30.40 | 28.65 | % | 0.41 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 75.00 | 22.40 | 25.40 | 23.90 | 8.17 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 18.10 | 20.40 | 19.25 | 17.73 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 12.80 | 15.50 | 14.15 | 10.05 | 0.00 | 0.00% | 0.17 | 0 | 149 | 1.31 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 8.10 | 10.60 | 9.35 | 7.80 | +0.80 | +11.43% | 0.10 | 1 | 489 | 1.01 | 0.98 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 3.60 | 6.00 | 4.80 | 4.86 | +1.76 | +56.78% | 0.05 | 61 | 64 | 0.74 | 0.79 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 0.90 | 1.35 | 1.13 | 1.05 | -0.20 | -16.00% | 0.01 | 179 | 1,853 | 0.33 | 0.37 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.50 | +0.15 | +42.86% | 0.00 | 5 | 29 | 0.40 | 0.06 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 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 | 5.18 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 161 | 2.04 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 85.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 252 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.11 | -1.49 | -93.13% | 0.00 | 14 | 133 | 0.56 | -0.02 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 95.00 | 0.15 | 0.90 | 0.53 | 0.45 | -2.75 | -85.94% | 0.01 | 4 | 195 | 0.31 | -0.21 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 2.00 | 3.00 | 2.50 | 1.60 | -4.53 | -73.90% | 0.03 | 20 | 70 | 0.27 | -0.63 | 0.09 | -0.11 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 4.90 | 7.30 | 6.10 | 10.53 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.54 | -0.94 | 0.03 | -0.03 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 9.70 | 12.10 | 10.90 | 11.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 14.70 | 17.10 | 15.90 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 120.00 | 19.70 | 22.40 | 21.05 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |