Options Chain for INGERSOLL RAND INC COM (IR) - $76.95 as of 5/5/2025 8:25:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.40 | 39.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 30.40 | 34.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 25.40 | 29.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 20.60 | 24.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 16.20 | 19.30 | % | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 65.00 | 11.60 | 14.70 | 13.40 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.92 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 8.20 | 9.30 | 9.00 | 0.00 | 0.00% | 5 | 59 | 0.42 | 0.80 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 4.50 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 64 | 0.32 | 0.63 | 0.04 | -0.04 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 1.80 | 2.15 | 2.24 | +0.28 | +14.29% | 34 | 1,130 | 0.28 | 0.40 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.40 | 0.95 | 0.57 | +0.07 | +14.00% | 2 | 50 | 0.26 | 0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.10 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 81 | 0.31 | 0.04 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 201 | 0.51 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,184 | 0.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.73 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.35 | 0.16 | 0.00 | 0.00% | 0 | 45 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.35 | 2.80 | 0.00 | 0.00% | 0 | 170 | 0.93 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.35 | 0.48 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.40 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.05 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.25 | 0.90 | 0.46 | -0.14 | -23.34% | 4 | 59 | 0.37 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.90 | 1.35 | 1.03 | +0.05 | +5.11% | 2 | 45 | 0.35 | -0.20 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 1.20 | 2.55 | 2.15 | -0.40 | -15.69% | 2 | 68 | 0.32 | -0.37 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 3.00 | 4.90 | 5.50 | 0.00 | 0.00% | 0 | 161 | 0.30 | -0.60 | 0.05 | -0.04 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 8.10 | 8.60 | 12.40 | 0.00 | 0.00% | 0 | 39 | 0.39 | -0.83 | 0.04 | -0.02 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 11.10 | 14.70 | 11.49 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.96 | 0.01 | -0.01 | 3/31/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 15.90 | 19.30 | 10.10 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.99 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 22.00 | 24.70 | 8.82 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 25.80 | 29.90 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 30.90 | 34.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 35.90 | 39.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 40.90 | 44.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 45.90 | 49.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 130.00 | 51.10 | 54.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 135.00 | 55.90 | 59.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 140.00 | 61.00 | 64.90 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 145.00 | 66.00 | 69.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 150.00 | 71.00 | 74.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 155.00 | 76.00 | 79.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |