Options Chain for INGERSOLL RAND INC COM (IR) - $75.53 as of 10/27/2026 9:15:03 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 | 33.60 | 37.70 | 35.65 | % | 0.89 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 45.00 | 28.60 | 32.30 | 30.45 | % | 0.68 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 50.00 | 24.40 | 27.20 | 25.80 | 25.09 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 55.00 | 18.80 | 21.70 | 20.25 | % | 0.37 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 60.00 | 14.50 | 16.90 | 15.70 | % | 0.26 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 65.00 | 10.00 | 12.40 | 11.20 | % | 0.17 | 0 | 0 | 0.80 | 0.89 | 0.02 | -0.03 | 10/27/2026 3:59:52 PM EST | |||
| 70.00 | 5.30 | 9.10 | 7.20 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.81 | 0.75 | 0.04 | -0.05 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 75.00 | 3.40 | 4.20 | 3.80 | 3.70 | -0.05 | -1.34% | 0.05 | 6 | 29 | 0.47 | 0.54 | 0.04 | -0.07 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 80.00 | 1.40 | 2.00 | 1.70 | 1.64 | -0.16 | -8.89% | 0.02 | 28 | 1,186 | 0.45 | 0.32 | 0.04 | -0.06 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 85.00 | 0.40 | 0.95 | 0.68 | 0.70 | -0.75 | -51.73% | 0.01 | 9 | 182 | 0.44 | 0.15 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.64 | 0.06 | 0.01 | -0.02 | 10/19/2026 | 10/27/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.01 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.93 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 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 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.27 | +0.07 | +35.00% | 0.00 | 56 | 379 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 0.65 | 0.35 | 0.31 | -0.19 | -38.00% | 0.01 | 5 | 3 | 0.57 | -0.04 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 65.00 | 0.05 | 1.70 | 0.88 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.52 | -0.11 | 0.02 | -0.03 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 70.00 | 1.30 | 2.10 | 1.70 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.51 | -0.25 | 0.04 | -0.05 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 75.00 | 2.90 | 4.20 | 3.55 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 618 | 0.48 | -0.46 | 0.04 | -0.07 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 80.00 | 5.50 | 6.60 | 6.05 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 569 | 0.40 | -0.68 | 0.04 | -0.06 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 85.00 | 9.00 | 12.00 | 10.50 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.75 | -0.85 | 0.03 | -0.04 | 10/21/2026 | 10/27/2026 3:59:52 PM EST |
| 90.00 | 13.70 | 15.90 | 14.80 | % | 0.16 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.02 | 10/27/2026 3:59:52 PM EST | |||
| 95.00 | 18.30 | 21.50 | 19.90 | 19.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.98 | -0.98 | 0.01 | -0.01 | 9/24/2026 | 10/27/2026 3:59:52 PM EST |
| 100.00 | 22.30 | 26.50 | 24.40 | % | 0.24 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 105.00 | 27.70 | 31.50 | 29.60 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST |