Options Chain for INGERSOLL RAND INC COM (IR) - $93.94 as of 2/24/2026 8:08:52 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 | 37.90 | 42.10 | 40.00 | % | 0.73 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 60.00 | 32.80 | 37.10 | 34.95 | % | 0.58 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 65.00 | 29.10 | 31.30 | 30.20 | 31.26 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.84 | 0.98 | 0.00 | -0.02 | 2/20/2026 | 2/24/2026 4:00:18 PM EST |
| 70.00 | 23.50 | 26.50 | 25.00 | % | 0.36 | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.02 | 2/24/2026 4:00:18 PM EST | |||
| 75.00 | 18.70 | 21.70 | 20.20 | % | 0.27 | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 80.00 | 14.10 | 17.00 | 15.55 | % | 0.19 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.04 | 2/24/2026 4:00:18 PM EST | |||
| 85.00 | 10.00 | 12.60 | 11.30 | % | 0.13 | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.05 | 2/24/2026 4:00:18 PM EST | |||
| 90.00 | 7.10 | 8.00 | 7.55 | % | 0.08 | 0 | 0 | 0.22 | 0.74 | 0.03 | -0.05 | 2/24/2026 4:00:18 PM EST | |||
| 95.00 | 4.00 | 4.40 | 4.20 | 4.30 | -0.20 | -4.45% | 0.04 | 2 | 2 | 0.23 | 0.59 | 0.04 | -0.05 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 100.00 | 2.05 | 2.35 | 2.20 | 2.35 | -0.95 | -28.79% | 0.02 | 5 | 1 | 0.25 | 0.40 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 105.00 | 1.00 | 1.20 | 1.10 | % | 0.01 | 0 | 0 | 0.26 | 0.25 | 0.03 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 110.00 | 0.30 | 1.25 | 0.78 | % | 0.01 | 0 | 0 | 0.30 | 0.16 | 0.02 | -0.02 | 2/24/2026 4:00:18 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.01 | -0.02 | 2/24/2026 4:00:18 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 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 | 1.02 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.00 | -0.02 | 2/24/2026 4:00:18 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.02 | 2/24/2026 4:00:18 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.01 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 80.00 | 0.40 | 2.90 | 1.65 | % | 0.02 | 0 | 0 | 0.52 | -0.10 | 0.01 | -0.04 | 2/24/2026 4:00:18 PM EST | |||
| 85.00 | 1.05 | 1.35 | 1.20 | % | 0.01 | 0 | 0 | 0.38 | -0.17 | 0.02 | -0.05 | 2/24/2026 4:00:18 PM EST | |||
| 90.00 | 2.15 | 2.40 | 2.28 | 2.20 | -0.25 | -10.21% | 0.03 | 6 | 2 | 0.36 | -0.26 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 95.00 | 4.00 | 4.30 | 4.15 | 4.10 | % | 0.04 | 3 | 0 | 0.34 | -0.41 | 0.04 | -0.05 | 2/24/2026 | 2/24/2026 4:00:18 PM EST | |
| 100.00 | 7.00 | 7.90 | 7.45 | % | 0.07 | 0 | 0 | 0.38 | -0.60 | 0.03 | -0.04 | 2/24/2026 4:00:18 PM EST | |||
| 105.00 | 10.10 | 12.30 | 11.20 | % | 0.11 | 0 | 0 | 0.38 | -0.75 | 0.03 | -0.03 | 2/24/2026 4:00:18 PM EST | |||
| 110.00 | 13.60 | 16.30 | 14.95 | % | 0.14 | 0 | 0 | 0.36 | -0.84 | 0.02 | -0.02 | 2/24/2026 4:00:18 PM EST | |||
| 115.00 | 18.40 | 21.70 | 20.05 | % | 0.17 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.02 | 2/24/2026 4:00:18 PM EST | |||
| 120.00 | 23.20 | 26.80 | 25.00 | % | 0.21 | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 125.00 | 28.40 | 32.30 | 30.35 | % | 0.24 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:18 PM EST | |||
| 130.00 | 33.20 | 37.00 | 35.10 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 135.00 | 38.40 | 42.30 | 40.35 | % | 0.30 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 140.00 | 43.20 | 47.00 | 45.10 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 145.00 | 48.20 | 52.50 | 50.35 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST |