Options Chain for INGERSOLL RAND INC COM (IR) - $86.89 as of 7/25/2025 12:51:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.20 | 44.20 | 42.70 | % | 0.95 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 50.00 | 36.40 | 38.30 | 37.35 | % | 0.75 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 55.00 | 30.50 | 34.10 | 32.30 | 30.60 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:06 AM EST |
| 60.00 | 25.80 | 28.80 | 27.30 | % | 0.46 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 65.00 | 21.00 | 23.60 | 22.30 | % | 0.34 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 70.00 | 16.40 | 18.80 | 17.60 | 15.11 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.02 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 75.00 | 11.60 | 14.00 | 12.80 | % | 0.17 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.04 | 7/25/2025 11:59:06 AM EST | |||
| 80.00 | 7.30 | 8.80 | 8.05 | 5.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | 0.87 | 0.03 | -0.06 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 85.00 | 2.85 | 4.80 | 3.83 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 90 | 0.35 | 0.67 | 0.05 | -0.08 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 90.00 | 1.60 | 2.20 | 1.90 | 1.85 | +0.90 | +94.74% | 0.02 | 1 | 2,549 | 0.32 | 0.40 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.51 | 0.17 | 0.04 | -0.04 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.04 | 0.01 | -0.02 | 7/10/2025 | 7/25/2025 11:59:06 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 1 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 7/25/2025 11:59:06 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.04 | 0.01 | -0.04 | 7/2/2025 | 7/25/2025 11:59:06 AM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.13 | 0.03 | -0.06 | 6/24/2025 | 7/25/2025 11:59:06 AM EST |
| 85.00 | 1.45 | 2.10 | 1.78 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 383 | 0.36 | -0.33 | 0.05 | -0.08 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 90.00 | 2.90 | 4.30 | 3.60 | 4.41 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.41 | -0.60 | 0.06 | -0.07 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 95.00 | 6.50 | 9.40 | 7.95 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | -0.83 | 0.04 | -0.04 | 7/18/2025 | 7/25/2025 11:59:06 AM EST |
| 100.00 | 11.70 | 13.90 | 12.80 | % | 0.13 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.02 | 7/25/2025 11:59:06 AM EST | |||
| 105.00 | 16.30 | 19.00 | 17.65 | % | 0.17 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 110.00 | 20.90 | 24.70 | 22.80 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 115.00 | 26.40 | 29.30 | 27.85 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 120.00 | 31.30 | 32.80 | 32.05 | % | 0.27 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST |