Options Chain for INGERSOLL RAND INC COM (IR) - $92.03 as of 4/26/2024 3:23:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.20 | 51.00 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 41.20 | 46.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 36.20 | 41.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 31.20 | 36.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 26.50 | 31.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 21.50 | 26.10 | 25.12 | 0.00 | 0.00% | 0 | 964 | 0.97 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 3:59:55 PM EST |
| 75.00 | 17.10 | 21.10 | 15.32 | 0.00 | 0.00% | 0 | 3 | 1.06 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 80.00 | 11.50 | 16.20 | 12.78 | 0.00 | 0.00% | 0 | 17 | 0.69 | 0.96 | 0.01 | -0.03 | 4/24/2024 | 4/26/2024 3:59:55 PM EST |
| 85.00 | 7.70 | 11.50 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.88 | 0.02 | -0.05 | 4/17/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 4.50 | 5.30 | 5.30 | +0.86 | +19.37% | 26 | 144 | 0.32 | 0.72 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 1.90 | 2.25 | 2.25 | +0.55 | +32.36% | 40 | 2,766 | 0.28 | 0.45 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 0.05 | 0.80 | 0.75 | +0.25 | +50.00% | 8 | 524 | 0.30 | 0.19 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 105.00 | 0.10 | 0.25 | 0.20 | -0.20 | -50.00% | 1 | 150 | 0.29 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.01 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.45 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.45 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.45 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.45 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 80.00 | 0.10 | 0.25 | % | 0 | 0 | 0.40 | -0.04 | 0.01 | -0.03 | 4/26/2024 3:59:55 PM EST | |||
| 85.00 | 0.35 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 183 | 0.35 | -0.12 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 3:59:55 PM EST |
| 90.00 | 0.65 | 1.40 | 1.25 | -0.75 | -37.50% | 6 | 795 | 0.32 | -0.28 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 95.00 | 3.30 | 3.50 | 3.50 | -0.90 | -20.46% | 1 | 16 | 0.31 | -0.55 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:55 PM EST |
| 100.00 | 5.30 | 9.00 | % | 0 | 0 | 0.26 | -0.81 | 0.04 | -0.05 | 4/26/2024 3:59:55 PM EST | |||
| 105.00 | 9.50 | 13.80 | % | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.02 | 4/26/2024 3:59:55 PM EST | |||
| 110.00 | 14.30 | 18.00 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:55 PM EST | |||
| 115.00 | 19.00 | 22.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 120.00 | 24.00 | 28.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 125.00 | 29.00 | 33.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 130.00 | 34.00 | 38.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 135.00 | 39.10 | 44.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST | |||
| 140.00 | 44.00 | 48.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:55 PM EST |