Options Chain for INGERSOLL RAND INC COM (IR) - $79.44 as of 3/28/2025 8:11:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 32.10 | 36.60 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 27.50 | 32.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 22.50 | 27.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 17.50 | 22.00 | % | 0 | 0 | 0.86 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 12.70 | 17.40 | % | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 70.00 | 8.30 | 12.90 | % | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 75.00 | 6.50 | 6.80 | % | 0 | 0 | 0.34 | 0.71 | 0.04 | -0.04 | 3/28/2025 3:59:51 PM EST | |||
| 80.00 | 3.40 | 3.70 | 3.37 | -1.63 | -32.60% | 1 | 5 | 0.31 | 0.51 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 1.45 | 1.60 | 1.62 | -0.33 | -16.93% | 5 | 5 | 0.29 | 0.30 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 0.50 | 0.60 | 0.60 | -0.16 | -21.06% | 2 | 7 | 0.29 | 0.14 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 95.00 | 0.15 | 0.25 | % | 0 | 0 | 0.29 | 0.06 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 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 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 60.00 | 0.05 | 1.45 | % | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.08 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 70.00 | 0.20 | 1.85 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.15 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 75.00 | 1.75 | 1.95 | 1.31 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.29 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 80.00 | 3.60 | 3.80 | 3.50 | +0.66 | +23.24% | 1 | 12 | 0.31 | -0.49 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 85.00 | 6.60 | 6.80 | 6.45 | +0.75 | +13.16% | 1 | 6 | 0.29 | -0.70 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 90.00 | 8.50 | 13.30 | % | 0 | 0 | 0.54 | -0.86 | 0.03 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 95.00 | 13.10 | 17.90 | % | 0 | 0 | 0.62 | -0.94 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 100.00 | 18.10 | 23.00 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 105.00 | 23.20 | 28.00 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 110.00 | 28.20 | 33.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 115.00 | 33.20 | 38.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 120.00 | 38.20 | 43.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |