Options Chain for INGERSOLL RAND INC COM (IR) - $87.61 as of 9/6/2024 3:52:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.80 | 49.10 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 39.80 | 44.10 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 34.80 | 39.20 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 29.80 | 34.20 | 36.50 | 0.00 | 0.00% | 0 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 25.10 | 29.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 20.10 | 24.10 | 29.95 | 0.00 | 0.00% | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 15.00 | 19.10 | 18.40 | 0.00 | 0.00% | 0 | 963 | 1.30 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 10.20 | 14.10 | 15.70 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.01 | 6/6/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 5.40 | 9.50 | 12.30 | 0.00 | 0.00% | 0 | 32 | 0.73 | 0.92 | 0.03 | -0.03 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 2.90 | 3.40 | 4.07 | +1.52 | +59.61% | 1 | 83 | 0.30 | 0.67 | 0.07 | -0.07 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 0.55 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 944 | 0.28 | 0.28 | 0.07 | -0.06 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.10 | 1.40 | 0.30 | -0.20 | -40.00% | 10 | 1,359 | 0.44 | 0.06 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 44 | 3,121 | 0.39 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 12 | 1,776 | 0.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 388 | 0.87 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 54 | 1.20 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 98 | 0.86 | -0.01 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 931 | 0.47 | -0.08 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 85.00 | 0.95 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 2,891 | 0.29 | -0.33 | 0.07 | -0.07 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 90.00 | 1.65 | 5.70 | 3.20 | 0.00 | 0.00% | 0 | 2,020 | 0.58 | -0.72 | 0.07 | -0.06 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 6.30 | 10.00 | 6.80 | 0.00 | 0.00% | 0 | 652 | 0.70 | -0.94 | 0.02 | -0.02 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 11.10 | 14.90 | 3.60 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 16.00 | 20.10 | 12.70 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 21.10 | 25.10 | 18.70 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 26.20 | 30.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 120.00 | 31.00 | 35.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 125.00 | 36.00 | 40.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 130.00 | 41.20 | 45.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 135.00 | 46.20 | 50.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 140.00 | 51.20 | 55.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 145.00 | 56.20 | 60.20 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |