Options Chain for INGERSOLL RAND INC COM (IR) - $87.83 as of 7/29/2025 2:14:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.30 | 49.10 | 47.70 | % | 1.19 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 45.00 | 41.50 | 44.10 | 42.80 | % | 0.95 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 50.00 | 35.20 | 39.20 | 37.20 | % | 0.74 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 55.00 | 30.90 | 34.30 | 32.60 | % | 0.59 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 60.00 | 26.10 | 29.30 | 27.70 | % | 0.46 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:58:52 PM EST | |||
| 65.00 | 21.60 | 24.10 | 22.85 | 29.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.01 | 2/10/2025 | 7/29/2025 2:58:52 PM EST |
| 70.00 | 16.60 | 19.60 | 18.10 | 17.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.02 | 7/2/2025 | 7/29/2025 2:58:52 PM EST |
| 75.00 | 12.70 | 14.40 | 13.55 | 12.55 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.42 | 0.88 | 0.02 | -0.03 | 7/23/2025 | 7/29/2025 2:58:52 PM EST |
| 80.00 | 8.40 | 9.00 | 8.70 | 7.54 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.32 | 0.78 | 0.03 | -0.04 | 7/21/2025 | 7/29/2025 2:58:52 PM EST |
| 85.00 | 4.90 | 5.40 | 5.15 | 5.50 | +0.60 | +12.25% | 0.06 | 1 | 384 | 0.29 | 0.62 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 90.00 | 2.10 | 2.75 | 2.43 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.27 | 0.40 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 95.00 | 0.90 | 1.15 | 1.03 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1,238 | 0.26 | 0.21 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 2:58:52 PM EST |
| 100.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.27 | 0.12 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.58 | 0.03 | 0.01 | -0.01 | 5/13/2025 | 7/29/2025 2:58:52 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | 0.01 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 2:58:52 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 2:58:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/29/2025 2:58:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:58:52 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:52 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 2:58:52 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 7/29/2025 2:58:52 PM EST |
| 65.00 | 0.15 | 0.20 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.47 | -0.02 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 2:58:52 PM EST |
| 70.00 | 0.00 | 1.65 | 0.83 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.62 | -0.04 | 0.01 | -0.02 | 7/23/2025 | 7/29/2025 2:58:52 PM EST |
| 75.00 | 0.50 | 0.70 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 393 | 0.34 | -0.12 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 80.00 | 1.10 | 1.35 | 1.23 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.30 | -0.22 | 0.03 | -0.04 | 7/25/2025 | 7/29/2025 2:58:52 PM EST |
| 85.00 | 2.45 | 2.80 | 2.63 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.28 | -0.38 | 0.04 | -0.04 | 7/25/2025 | 7/29/2025 2:58:52 PM EST |
| 90.00 | 4.80 | 5.90 | 5.35 | 4.11 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.27 | -0.60 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 95.00 | 7.60 | 9.00 | 8.30 | 6.70 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.30 | -0.79 | 0.03 | -0.03 | 1/31/2025 | 7/29/2025 2:58:52 PM EST |
| 100.00 | 12.10 | 14.20 | 13.15 | % | 0.13 | 0 | 0 | 0.42 | -0.88 | 0.02 | -0.02 | 7/29/2025 2:58:52 PM EST | |||
| 105.00 | 17.30 | 19.00 | 18.15 | 14.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 2/10/2025 | 7/29/2025 2:58:52 PM EST |
| 110.00 | 21.20 | 23.80 | 22.50 | % | 0.20 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 115.00 | 26.60 | 28.90 | 27.75 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 120.00 | 31.20 | 34.50 | 32.85 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 125.00 | 36.10 | 38.80 | 37.45 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 130.00 | 41.10 | 43.90 | 42.50 | % | 0.33 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST | |||
| 135.00 | 46.10 | 48.70 | 47.40 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:52 PM EST |