Options Chain for INGERSOLL RAND INC COM (IR) - $75.82 as of 5/6/2026 2:47:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.80 | 35.70 | 34.25 | % | 0.76 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 50.00 | 27.20 | 31.00 | 29.10 | % | 0.58 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 55.00 | 22.20 | 25.90 | 24.05 | % | 0.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 60.00 | 17.70 | 20.70 | 19.20 | % | 0.32 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 65.00 | 12.50 | 15.90 | 14.20 | % | 0.22 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 70.00 | 8.10 | 10.50 | 9.30 | 9.64 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.98 | 0.98 | 0.01 | -0.04 | 4/30/2026 | 5/6/2026 4:00:06 PM EST |
| 75.00 | 3.90 | 5.70 | 4.80 | 2.73 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.67 | 0.82 | 0.06 | -0.10 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 80.00 | 1.15 | 1.35 | 1.25 | 1.49 | +0.85 | +132.82% | 0.02 | 1 | 138 | 0.34 | 0.42 | 0.09 | -0.11 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 85.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.10 | +50.00% | 0.00 | 3 | 376 | 0.34 | 0.08 | 0.04 | -0.04 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.64 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.17 | -0.05 | -22.73% | 0.00 | 1 | 56 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.80 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.54 | -0.02 | 0.01 | -0.04 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 75.00 | 0.25 | 0.65 | 0.45 | 0.31 | -0.96 | -75.60% | 0.01 | 1 | 41 | 0.37 | -0.18 | 0.06 | -0.10 | 5/6/2026 | 5/6/2026 4:00:06 PM EST |
| 80.00 | 1.95 | 3.60 | 2.78 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 334 | 0.35 | -0.58 | 0.09 | -0.11 | 5/5/2026 | 5/6/2026 4:00:06 PM EST |
| 85.00 | 4.90 | 7.00 | 5.95 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.62 | -0.92 | 0.04 | -0.04 | 5/4/2026 | 5/6/2026 4:00:06 PM EST |
| 90.00 | 9.20 | 12.90 | 11.05 | 12.62 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.13 | -0.99 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:06 PM EST |
| 95.00 | 14.50 | 16.90 | 15.70 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 100.00 | 19.40 | 22.10 | 20.75 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 105.00 | 24.40 | 27.30 | 25.85 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 110.00 | 29.40 | 32.50 | 30.95 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 115.00 | 34.20 | 37.30 | 35.75 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 120.00 | 39.20 | 42.30 | 40.75 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST | |||
| 125.00 | 44.20 | 47.30 | 45.75 | % | 0.37 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:06 PM EST |