Options Chain for INGERSOLL RAND INC COM (IR) - $83.05 as of 5/30/2025 5:33:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.90 | 43.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 45.00 | 34.90 | 38.80 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 50.00 | 29.90 | 33.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 55.00 | 24.90 | 28.90 | 28.70 | 0.00 | 0.00% | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 19.90 | 23.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 65.00 | 14.90 | 18.60 | 13.40 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 10.10 | 13.10 | 14.60 | 0.00 | 0.00% | 0 | 59 | 0.67 | 0.96 | 0.01 | -0.02 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 5.20 | 7.80 | 8.30 | 0.00 | 0.00% | 0 | 67 | 0.40 | 0.87 | 0.03 | -0.03 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 2.95 | 3.50 | 3.68 | 0.00 | 0.00% | 0 | 1,118 | 0.32 | 0.61 | 0.07 | -0.05 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 0.75 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 838 | 0.28 | 0.24 | 0.07 | -0.04 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 141 | 0.29 | 0.04 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 201 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2,249 | 0.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 70 | 1.08 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 2.80 | 0.00 | 0.00% | 0 | 170 | 1.41 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/30/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 0.68 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/30/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 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 | 2.15 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 0.48 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 69 | 0.51 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.40 | 0.10 | -0.10 | -50.00% | 4 | 43 | 0.42 | -0.04 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 75.00 | 0.25 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 196 | 0.29 | -0.13 | 0.03 | -0.03 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 80.00 | 1.15 | 2.45 | 1.50 | 0.00 | 0.00% | 14 | 823 | 0.25 | -0.39 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 85.00 | 3.70 | 5.30 | 3.54 | 0.00 | 0.00% | 0 | 227 | 0.27 | -0.76 | 0.07 | -0.04 | 5/20/2025 | 5/30/2025 4:00:03 PM EST |
| 90.00 | 6.40 | 9.40 | 9.30 | 0.00 | 0.00% | 0 | 9 | 0.52 | -0.96 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 95.00 | 11.70 | 15.30 | 10.10 | 0.00 | 0.00% | 0 | 4 | 0.79 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 4:00:03 PM EST |
| 100.00 | 16.80 | 20.40 | 8.82 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 4:00:03 PM EST |
| 105.00 | 21.80 | 25.30 | 7.30 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 4:00:03 PM EST |
| 110.00 | 26.20 | 30.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 115.00 | 31.30 | 35.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 120.00 | 36.30 | 40.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 125.00 | 41.30 | 45.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 130.00 | 46.30 | 50.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 135.00 | 51.30 | 55.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 140.00 | 56.30 | 60.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 145.00 | 61.30 | 65.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 150.00 | 66.30 | 70.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 155.00 | 71.30 | 75.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |