Options Chain for INGERSOLL RAND INC COM (IR) - $92.51 as of 2/4/2025 2:33:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.00 | 49.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 50.00 | 41.10 | 45.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 55.00 | 35.90 | 40.10 | 34.50 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 2/4/2025 3:59:38 PM EST |
| 60.00 | 31.20 | 35.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 65.00 | 26.30 | 30.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 70.00 | 21.10 | 25.50 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 75.00 | 16.60 | 20.60 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.02 | 2/4/2025 3:59:38 PM EST | |||
| 80.00 | 11.90 | 15.80 | % | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.03 | 2/4/2025 3:59:38 PM EST | |||
| 85.00 | 7.80 | 11.20 | 7.20 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.81 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 5.50 | 5.80 | 7.20 | 0.00 | 0.00% | 0 | 63 | 0.30 | 0.65 | 0.04 | -0.05 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 2.80 | 3.00 | 2.35 | 0.00 | 0.00% | 0 | 962 | 0.28 | 0.45 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 100.00 | 1.25 | 1.45 | 1.35 | 0.00 | 0.00% | 92 | 403 | 0.28 | 0.25 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 105.00 | 0.40 | 0.60 | 0.50 | -0.20 | -28.58% | 2 | 332 | 0.27 | 0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 110.00 | 0.05 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 782 | 0.55 | 0.05 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 115.00 | 0.00 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.54 | 0.02 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 120.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 62 | 0.61 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:38 PM EST |
| 125.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:38 PM EST |
| 130.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 3:59:38 PM EST |
| 135.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 3:59:38 PM EST |
| 140.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 3:59:38 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 50.00 | 0.00 | 1.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 70.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.75 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 2/4/2025 3:59:38 PM EST |
| 75.00 | 0.05 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 59 | 0.62 | -0.03 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 80.00 | 0.35 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 27 | 0.38 | -0.09 | 0.01 | -0.03 | 12/23/2024 | 2/4/2025 3:59:38 PM EST |
| 85.00 | 1.00 | 1.20 | 1.32 | 0.00 | 0.00% | 0 | 565 | 0.31 | -0.19 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 2.30 | 2.55 | 2.35 | -0.25 | -9.62% | 3 | 140 | 0.30 | -0.35 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 4.50 | 6.80 | 4.60 | -0.20 | -4.17% | 18 | 146 | 0.28 | -0.55 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 100.00 | 8.00 | 10.50 | 7.59 | -0.51 | -6.30% | 3 | 153 | 0.28 | -0.75 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 105.00 | 10.40 | 13.30 | 6.60 | 0.00 | 0.00% | 0 | 16 | 0.19 | -0.88 | 0.02 | -0.02 | 11/20/2024 | 2/4/2025 3:59:38 PM EST |
| 110.00 | 15.00 | 19.50 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.95 | 0.01 | -0.01 | 11/13/2024 | 2/4/2025 3:59:38 PM EST |
| 115.00 | 20.80 | 23.80 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 120.00 | 25.30 | 28.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 125.00 | 30.10 | 34.00 | 22.50 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 3:59:38 PM EST |
| 130.00 | 35.30 | 39.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 135.00 | 40.10 | 44.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 140.00 | 45.10 | 49.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 145.00 | 50.20 | 53.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 150.00 | 55.10 | 59.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 155.00 | 60.30 | 64.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |