Options Chain for INGERSOLL RAND INC COM (IR) - $77.99 as of 5/4/2026 2:11:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.80 | 37.80 | 35.80 | % | 0.89 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 45.00 | 28.80 | 32.90 | 30.85 | % | 0.69 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 50.00 | 24.00 | 27.70 | 25.85 | % | 0.52 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/4/2026 3:59:55 PM EST | |||
| 55.00 | 19.10 | 22.50 | 20.80 | % | 0.38 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 5/4/2026 3:59:55 PM EST | |||
| 60.00 | 15.60 | 18.30 | 16.95 | % | 0.28 | 0 | 0 | 0.84 | 0.94 | 0.01 | -0.02 | 5/4/2026 3:59:55 PM EST | |||
| 65.00 | 11.20 | 13.00 | 12.10 | % | 0.19 | 0 | 0 | 0.46 | 0.87 | 0.02 | -0.03 | 5/4/2026 3:59:55 PM EST | |||
| 70.00 | 7.40 | 7.90 | 7.65 | % | 0.11 | 0 | 0 | 0.39 | 0.75 | 0.03 | -0.04 | 5/4/2026 3:59:55 PM EST | |||
| 75.00 | 4.00 | 4.40 | 4.20 | 4.30 | % | 0.06 | 5 | 0 | 0.35 | 0.57 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:55 PM EST | |
| 80.00 | 1.90 | 2.15 | 2.03 | 1.98 | -1.12 | -36.13% | 0.03 | 63 | 113 | 0.34 | 0.35 | 0.04 | -0.04 | 5/4/2026 | 5/4/2026 3:59:55 PM EST |
| 85.00 | 0.85 | 1.00 | 0.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.34 | 0.19 | 0.03 | -0.03 | 5/1/2026 | 5/4/2026 3:59:55 PM EST |
| 90.00 | 0.25 | 1.00 | 0.63 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.39 | 0.10 | 0.02 | -0.02 | 5/1/2026 | 5/4/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 0.48 | 0.04 | 0.01 | -0.01 | 4/30/2026 | 5/4/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.59 | 0.02 | 0.00 | 0.00 | 4/30/2026 | 5/4/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,572 | 0.66 | 0.01 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/4/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/4/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.88 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 5/4/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 5 | 0.72 | -0.02 | 0.00 | -0.01 | 5/4/2026 3:59:55 PM EST | |||
| 60.00 | 0.10 | 0.75 | 0.43 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 314 | 0.46 | -0.06 | 0.01 | -0.02 | 5/1/2026 | 5/4/2026 3:59:55 PM EST |
| 65.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.05 | -6.67% | 0.01 | 3 | 18 | 0.42 | -0.13 | 0.02 | -0.03 | 5/4/2026 | 5/4/2026 3:59:55 PM EST |
| 70.00 | 1.50 | 1.70 | 1.60 | 1.34 | -0.01 | -0.75% | 0.02 | 6 | 627 | 0.38 | -0.25 | 0.03 | -0.04 | 5/4/2026 | 5/4/2026 3:59:55 PM EST |
| 75.00 | 3.10 | 3.40 | 3.25 | 2.74 | +0.09 | +3.40% | 0.04 | 5 | 151 | 0.35 | -0.43 | 0.04 | -0.05 | 5/4/2026 | 5/4/2026 3:59:55 PM EST |
| 80.00 | 5.90 | 6.40 | 6.15 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 104 | 0.35 | -0.65 | 0.04 | -0.04 | 5/1/2026 | 5/4/2026 3:59:55 PM EST |
| 85.00 | 8.20 | 10.50 | 9.35 | 5.10 | 0.00 | 0.00% | 0.11 | 0 | 177 | 0.41 | -0.81 | 0.03 | -0.03 | 4/27/2026 | 5/4/2026 3:59:55 PM EST |
| 90.00 | 12.50 | 15.00 | 13.75 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.45 | -0.90 | 0.02 | -0.02 | 4/14/2026 | 5/4/2026 3:59:55 PM EST |
| 95.00 | 17.70 | 20.10 | 18.90 | 12.00 | 0.00 | 0.00% | 0.20 | 0 | 387 | 0.56 | -0.96 | 0.01 | -0.01 | 4/27/2026 | 5/4/2026 3:59:55 PM EST |
| 100.00 | 22.40 | 26.30 | 24.35 | % | 0.24 | 0 | 0 | 0.83 | -0.98 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 105.00 | 27.40 | 31.40 | 29.40 | % | 0.28 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 110.00 | 32.40 | 36.40 | 34.40 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 115.00 | 37.40 | 41.40 | 39.40 | % | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 120.00 | 42.30 | 46.40 | 44.35 | % | 0.37 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 125.00 | 47.30 | 51.40 | 49.35 | % | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 130.00 | 52.40 | 56.40 | 54.40 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST | |||
| 135.00 | 57.40 | 61.40 | 59.40 | % | 0.44 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:55 PM EST |