Options Chain for INGERSOLL RAND INC COM (IR) - $70.96 as of 6/2/2026 7:54:08 AM 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 | 30.00 | 33.40 | 31.70 | % | 0.79 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:22 AM EST | |||
| 45.00 | 25.70 | 28.50 | 27.10 | % | 0.60 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:22 AM EST | |||
| 50.00 | 20.10 | 24.00 | 22.05 | % | 0.44 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 6/2/2026 9:58:22 AM EST | |||
| 55.00 | 15.50 | 18.50 | 17.00 | % | 0.31 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 6/2/2026 9:58:22 AM EST | |||
| 60.00 | 10.90 | 13.80 | 12.35 | % | 0.21 | 0 | 0 | 0.62 | 0.90 | 0.02 | -0.03 | 6/2/2026 9:58:22 AM EST | |||
| 65.00 | 6.60 | 9.90 | 8.25 | % | 0.13 | 0 | 0 | 0.63 | 0.78 | 0.03 | -0.04 | 6/2/2026 9:58:22 AM EST | |||
| 70.00 | 4.30 | 5.30 | 4.80 | 4.94 | +0.54 | +12.28% | 0.07 | 2 | 82 | 0.41 | 0.61 | 0.04 | -0.05 | 6/2/2026 | 6/2/2026 9:58:22 AM EST |
| 75.00 | 1.95 | 2.85 | 2.40 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.38 | 0.40 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 9:58:22 AM EST |
| 80.00 | 0.45 | 1.55 | 1.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.35 | 0.23 | 0.03 | -0.03 | 5/28/2026 | 6/2/2026 9:58:22 AM EST |
| 85.00 | 0.30 | 2.25 | 1.28 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.12 | 0.02 | -0.02 | 5/18/2026 | 6/2/2026 9:58:22 AM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.01 | -0.01 | 6/2/2026 9:58:22 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.01 | 6/2/2026 9:58:22 AM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 6/2/2026 9:58:22 AM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:22 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:22 AM 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:22 AM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:22 AM EST | |||
| 50.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 6/2/2026 9:58:22 AM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.03 | 0.01 | -0.01 | 5/18/2026 | 6/2/2026 9:58:22 AM EST |
| 60.00 | 0.20 | 1.80 | 1.00 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.10 | 0.02 | -0.03 | 5/26/2026 | 6/2/2026 9:58:22 AM EST |
| 65.00 | 0.05 | 1.65 | 0.85 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | -0.22 | 0.03 | -0.04 | 5/21/2026 | 6/2/2026 9:58:22 AM EST |
| 70.00 | 1.80 | 3.10 | 2.45 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.38 | -0.39 | 0.04 | -0.05 | 6/1/2026 | 6/2/2026 9:58:22 AM EST |
| 75.00 | 4.70 | 5.60 | 5.15 | % | 0.07 | 0 | 0 | 0.37 | -0.60 | 0.04 | -0.04 | 6/2/2026 9:58:22 AM EST | |||
| 80.00 | 7.60 | 11.00 | 9.30 | % | 0.12 | 0 | 0 | 0.56 | -0.77 | 0.03 | -0.03 | 6/2/2026 9:58:22 AM EST | |||
| 85.00 | 12.40 | 15.60 | 14.00 | % | 0.16 | 0 | 0 | 0.64 | -0.88 | 0.02 | -0.02 | 6/2/2026 9:58:22 AM EST | |||
| 90.00 | 17.10 | 19.90 | 18.50 | % | 0.21 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 6/2/2026 9:58:22 AM EST | |||
| 95.00 | 21.40 | 25.10 | 23.25 | % | 0.24 | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 6/2/2026 9:58:22 AM EST | |||
| 100.00 | 26.60 | 30.20 | 28.40 | % | 0.28 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:22 AM EST | |||
| 105.00 | 31.40 | 35.20 | 33.30 | % | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:22 AM EST | |||
| 110.00 | 36.40 | 40.20 | 38.30 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:22 AM EST |