Options Chain for INGERSOLL RAND INC COM (IR) - $80.79 as of 6/19/2025 7:46:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 38.90 | 43.00 | % | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 45.00 | 33.90 | 38.00 | % | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 50.00 | 28.90 | 33.00 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 55.00 | 24.00 | 28.00 | 28.70 | 0.00 | 0.00% | 0 | 4 | 5.03 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:55 PM EST |
| 60.00 | 19.30 | 23.00 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 65.00 | 14.70 | 18.00 | 17.90 | 0.00 | 0.00% | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:55 PM EST |
| 70.00 | 9.00 | 13.00 | 11.29 | 0.00 | 0.00% | 0 | 59 | 2.55 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:55 PM EST |
| 75.00 | 4.40 | 7.20 | 8.30 | 0.00 | 0.00% | 0 | 67 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:55 PM EST |
| 80.00 | 0.70 | 1.60 | 1.66 | -0.57 | -25.57% | 161 | 991 | 0.56 | 0.70 | 0.16 | -0.25 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 85.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 843 | 0.72 | 0.02 | 0.03 | -0.01 | 6/13/2025 | 6/18/2025 3:28:55 PM EST |
| 90.00 | 0.05 | 0.20 | 0.07 | 0.00 | 0.00% | 62 | 141 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 201 | 1.03 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,242 | 1.30 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:55 PM EST |
| 105.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 70 | 3.55 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:28:55 PM EST |
| 110.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 45 | 3.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:55 PM EST |
| 115.00 | 0.00 | 0.05 | 1.15 | 0.00 | 0.00% | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/18/2025 3:28:55 PM EST |
| 120.00 | 0.00 | 2.15 | 2.80 | 0.00 | 0.00% | 0 | 170 | 4.61 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 6/18/2025 3:28:55 PM EST |
| 125.00 | 0.00 | 2.15 | 0.68 | 0.00 | 0.00% | 0 | 1 | 4.92 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 6/18/2025 3:28:55 PM EST |
| 130.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 5.20 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/18/2025 3:28:55 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 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 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 50.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 2 | 6.16 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 55.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 5.24 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 60.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 21 | 4.38 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:55 PM EST |
| 65.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 69 | 3.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:55 PM EST |
| 70.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 47 | 2.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.10 | -0.05 | -33.34% | 1 | 238 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 80.00 | 0.10 | 2.40 | 0.37 | -0.08 | -17.78% | 1 | 684 | 0.31 | -0.30 | 0.16 | -0.25 | 6/18/2025 | 6/18/2025 3:28:55 PM EST |
| 85.00 | 2.50 | 6.10 | 3.43 | 0.00 | 0.00% | 0 | 224 | 0.67 | -0.98 | 0.03 | -0.01 | 6/16/2025 | 6/18/2025 3:28:55 PM EST |
| 90.00 | 7.10 | 11.10 | 9.09 | 0.00 | 0.00% | 0 | 8 | 1.99 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:55 PM EST |
| 95.00 | 12.00 | 15.80 | 10.10 | 0.00 | 0.00% | 0 | 4 | 1.96 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 6/18/2025 3:28:55 PM EST |
| 100.00 | 17.00 | 21.10 | 8.82 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:28:55 PM EST |
| 105.00 | 22.00 | 25.80 | 7.30 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 6/18/2025 3:28:55 PM EST |
| 110.00 | 27.00 | 31.10 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 115.00 | 32.00 | 36.10 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 120.00 | 37.00 | 41.10 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 125.00 | 42.00 | 46.10 | % | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 130.00 | 47.00 | 51.10 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 135.00 | 52.00 | 56.10 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 140.00 | 57.00 | 61.10 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 145.00 | 62.00 | 66.10 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 150.00 | 67.00 | 71.10 | % | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST | |||
| 155.00 | 72.00 | 76.10 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:55 PM EST |