Options Chain for INGERSOLL RAND INC COM (IR) - $87.00 as of 4/10/2026 6:20:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.80 | 29.80 | 28.30 | % | 0.51 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 60.00 | 22.00 | 24.70 | 23.35 | % | 0.39 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 65.00 | 17.40 | 19.70 | 18.55 | 18.50 | 0.00 | 0.00% | 0.29 | 0 | 4 | 3.39 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:56 PM EST |
| 70.00 | 11.90 | 14.80 | 13.35 | % | 0.19 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 75.00 | 7.40 | 9.60 | 8.50 | 8.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.89 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:56 PM EST |
| 80.00 | 2.70 | 4.20 | 3.45 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.96 | 0.86 | 0.08 | -0.17 | 4/10/2026 | 4/15/2026 3:59:56 PM EST |
| 85.00 | 0.05 | 0.80 | 0.43 | 0.25 | -1.50 | -85.72% | 0.01 | 2 | 184 | 0.41 | 0.24 | 0.12 | -0.18 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.39 | -68.43% | 0.00 | 11 | 66 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:56 PM EST |
| 80.00 | 0.05 | 0.40 | 0.23 | 0.30 | +0.05 | +20.00% | 0.00 | 31 | 135 | 0.48 | -0.14 | 0.08 | -0.17 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 85.00 | 1.45 | 3.20 | 2.33 | 2.36 | +1.81 | +329.10% | 0.03 | 10 | 272 | 0.85 | -0.76 | 0.12 | -0.18 | 4/15/2026 | 4/15/2026 3:59:56 PM EST |
| 90.00 | 5.50 | 7.70 | 6.60 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 34 | 1.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:56 PM EST |
| 95.00 | 10.50 | 12.90 | 11.70 | % | 0.12 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 100.00 | 15.10 | 18.10 | 16.60 | % | 0.17 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 105.00 | 20.30 | 22.90 | 21.60 | % | 0.21 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 110.00 | 25.20 | 28.30 | 26.75 | % | 0.24 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 115.00 | 30.00 | 33.90 | 31.95 | % | 0.28 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 120.00 | 35.00 | 38.90 | 36.95 | % | 0.31 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 125.00 | 40.10 | 43.10 | 41.60 | % | 0.33 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 130.00 | 45.00 | 48.60 | 46.80 | % | 0.36 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 135.00 | 50.10 | 53.10 | 51.60 | % | 0.38 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 140.00 | 55.00 | 58.20 | 56.60 | % | 0.40 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST | |||
| 145.00 | 60.10 | 63.30 | 61.70 | % | 0.43 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:56 PM EST |