Options Chain for INGERSOLL RAND INC COM (IR) - $80.79 as of 6/20/2025 3:43:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.80 | 37.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 50.00 | 28.90 | 33.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 24.00 | 28.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 19.10 | 23.10 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 14.40 | 18.50 | % | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 9.70 | 14.00 | % | 0 | 0 | 0.60 | 0.86 | 0.02 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 75.00 | 5.50 | 9.70 | % | 0 | 0 | 0.50 | 0.75 | 0.03 | -0.04 | 6/20/2025 3:59:50 PM EST | |||
| 80.00 | 2.55 | 6.40 | % | 0 | 0 | 0.31 | 0.57 | 0.04 | -0.04 | 6/20/2025 3:59:50 PM EST | |||
| 85.00 | 1.40 | 2.75 | 1.95 | % | 47 | 0 | 0.28 | 0.37 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 90.00 | 0.00 | 1.05 | % | 0 | 0 | 0.33 | 0.20 | 0.03 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.35 | % | 0 | 0 | 0.53 | 0.09 | 0.02 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 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 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 2.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.40 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.60 | % | 0 | 0 | 0.73 | -0.05 | 0.01 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.95 | % | 0 | 0 | 0.45 | -0.14 | 0.02 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 75.00 | 0.25 | 3.80 | % | 0 | 0 | 0.35 | -0.25 | 0.03 | -0.04 | 6/20/2025 3:59:50 PM EST | |||
| 80.00 | 2.90 | 5.00 | % | 0 | 0 | 0.29 | -0.43 | 0.04 | -0.04 | 6/20/2025 3:59:50 PM EST | |||
| 85.00 | 4.00 | 7.90 | % | 0 | 0 | 0.28 | -0.63 | 0.04 | -0.04 | 6/20/2025 3:59:50 PM EST | |||
| 90.00 | 7.80 | 11.80 | % | 0 | 0 | 0.49 | -0.80 | 0.03 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 95.00 | 12.40 | 16.60 | % | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 100.00 | 17.40 | 21.50 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 105.00 | 22.40 | 26.40 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 110.00 | 27.40 | 31.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 115.00 | 32.40 | 36.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 120.00 | 37.40 | 41.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |