Options Chain for INGERSOLL RAND INC COM (IR) - $89.46 as of 8/4/2026 9:42:59 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.60 | 46.70 | 44.65 | % | 0.99 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 50.00 | 37.60 | 41.50 | 39.55 | % | 0.79 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 55.00 | 32.70 | 36.60 | 34.65 | % | 0.63 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 60.00 | 27.70 | 31.60 | 29.65 | % | 0.49 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 65.00 | 23.00 | 26.10 | 24.55 | 9.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.82 | 0.98 | 0.00 | -0.01 | 5/20/2026 | 8/4/2026 3:59:57 PM EST |
| 70.00 | 17.90 | 21.30 | 19.60 | 16.86 | 0.00 | 0.00% | 0.28 | 0 | 93 | 0.72 | 0.94 | 0.01 | -0.02 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 75.00 | 14.50 | 16.00 | 15.25 | 14.50 | +5.10 | +54.26% | 0.20 | 1 | 46 | 0.54 | 0.89 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 80.00 | 10.20 | 12.20 | 11.20 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 46 | 0.42 | 0.81 | 0.02 | -0.04 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 85.00 | 5.80 | 7.40 | 6.60 | 6.10 | +0.57 | +10.31% | 0.08 | 4 | 75 | 0.32 | 0.68 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 90.00 | 3.30 | 4.40 | 3.85 | 3.10 | +0.10 | +3.34% | 0.04 | 7 | 334 | 0.32 | 0.50 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 95.00 | 0.65 | 2.40 | 1.53 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.28 | 0.31 | 0.04 | -0.04 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 100.00 | 0.45 | 1.30 | 0.88 | 1.35 | +0.80 | +145.46% | 0.01 | 30 | 1,323 | 0.31 | 0.17 | 0.03 | -0.03 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 105.00 | 0.05 | 0.95 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.32 | 0.08 | 0.02 | -0.02 | 6/17/2026 | 8/4/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 0.53 | 0.03 | 0.01 | -0.01 | 7/29/2026 | 8/4/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 37 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/4/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.90 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 8/4/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.78 | -0.02 | 0.00 | -0.01 | 7/31/2026 | 8/4/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 1.25 | 0.65 | 0.40 | -0.15 | -27.28% | 0.01 | 1 | 38 | 0.49 | -0.06 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 75.00 | 0.50 | 0.85 | 0.68 | 0.65 | -0.45 | -40.91% | 0.01 | 2 | 70 | 0.42 | -0.11 | 0.01 | -0.03 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 80.00 | 0.70 | 1.60 | 1.15 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.37 | -0.19 | 0.02 | -0.04 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 85.00 | 1.85 | 2.65 | 2.25 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.34 | -0.32 | 0.03 | -0.05 | 7/21/2026 | 8/4/2026 3:59:57 PM EST |
| 90.00 | 3.70 | 4.70 | 4.20 | 4.60 | -6.50 | -58.56% | 0.05 | 2 | 786 | 0.32 | -0.50 | 0.04 | -0.05 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 95.00 | 5.50 | 8.80 | 7.15 | % | 0.08 | 0 | 4 | 0.44 | -0.69 | 0.04 | -0.04 | 8/4/2026 3:59:57 PM EST | |||
| 100.00 | 9.70 | 12.80 | 11.25 | % | 0.11 | 0 | 0 | 0.47 | -0.83 | 0.03 | -0.03 | 8/4/2026 3:59:57 PM EST | |||
| 105.00 | 15.30 | 17.90 | 16.60 | % | 0.16 | 0 | 0 | 0.59 | -0.92 | 0.02 | -0.02 | 8/4/2026 3:59:57 PM EST | |||
| 110.00 | 18.60 | 22.70 | 20.65 | % | 0.19 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 115.00 | 23.80 | 27.70 | 25.75 | % | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 120.00 | 28.80 | 32.70 | 30.75 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 125.00 | 33.80 | 37.70 | 35.75 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 130.00 | 38.50 | 42.70 | 40.60 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 135.00 | 43.80 | 47.70 | 45.75 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 140.00 | 48.80 | 52.70 | 50.75 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 145.00 | 53.80 | 57.70 | 55.75 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST |