Options Chain for INGERSOLL RAND INC COM (IR) - $80.38 as of 5/27/2025 3:12:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 35.80 | 39.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 50.00 | 31.00 | 35.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 55.00 | 25.90 | 29.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 60.00 | 21.30 | 23.60 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 65.00 | 17.60 | 19.70 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 70.00 | 11.70 | 14.60 | % | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 75.00 | 8.80 | 9.10 | % | 0 | 0 | 0.31 | 0.82 | 0.03 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 80.00 | 5.00 | 5.30 | % | 0 | 0 | 0.28 | 0.66 | 0.04 | -0.04 | 5/27/2025 2:59:02 PM EST | |||
| 85.00 | 2.30 | 2.45 | 2.35 | +0.55 | +30.56% | 6 | 15 | 0.26 | 0.43 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 90.00 | 0.75 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.25 | 0.20 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 95.00 | 0.10 | 1.35 | % | 0 | 0 | 0.31 | 0.07 | 0.02 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 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 | 1.55 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 50.00 | 0.00 | 1.60 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 55.00 | 0.00 | 1.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 60.00 | 0.00 | 0.35 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 70.00 | 0.40 | 0.55 | % | 0 | 0 | 0.37 | -0.08 | 0.01 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 75.00 | 0.85 | 1.00 | 0.90 | % | 26 | 0 | 0.30 | -0.18 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:02 PM EST | |
| 80.00 | 2.05 | 2.20 | 2.35 | % | 11 | 0 | 0.28 | -0.34 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:02 PM EST | |
| 85.00 | 4.20 | 4.50 | % | 0 | 0 | 0.25 | -0.57 | 0.05 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 90.00 | 7.70 | 8.10 | % | 0 | 0 | 0.24 | -0.80 | 0.04 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 95.00 | 11.60 | 14.10 | % | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 100.00 | 16.90 | 19.20 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 105.00 | 21.90 | 24.30 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 110.00 | 25.70 | 29.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 115.00 | 30.60 | 34.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 120.00 | 35.70 | 39.40 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 125.00 | 40.60 | 44.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |