Options Chain for INGERSOLL RAND INC COM (IR) - $75.66 as of 9/4/2026 7:51:10 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 | 29.50 | 32.40 | 30.95 | 30.97 | % | 0.69 | 118 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 50.00 | 24.80 | 27.40 | 26.10 | 26.13 | % | 0.52 | 174 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 55.00 | 19.90 | 22.50 | 21.20 | 21.17 | % | 0.39 | 56 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:00 PM EST | |
| 60.00 | 14.50 | 17.70 | 16.10 | % | 0.27 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 65.00 | 9.60 | 12.90 | 11.25 | 9.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 9/4/2026 4:00:00 PM EST |
| 70.00 | 5.30 | 8.00 | 6.65 | 10.87 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.70 | 0.92 | 0.03 | -0.03 | 8/21/2026 | 9/4/2026 4:00:00 PM EST |
| 75.00 | 2.10 | 2.90 | 2.50 | 3.00 | +1.00 | +50.00% | 0.03 | 1 | 45 | 0.28 | 0.64 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 80.00 | 0.15 | 1.35 | 0.75 | 0.55 | +0.20 | +57.15% | 0.01 | 111 | 626 | 0.32 | 0.21 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.51 | 0.02 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.87 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 384 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 37 | 1.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.15 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.88 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:00 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.28 | -0.02 | -6.67% | 0.00 | 1 | 511 | 0.36 | -0.08 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 75.00 | 0.75 | 1.70 | 1.23 | 1.13 | -0.64 | -36.16% | 0.02 | 7 | 425 | 0.31 | -0.36 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 80.00 | 3.50 | 4.70 | 4.10 | 4.00 | -0.50 | -11.12% | 0.05 | 3 | 223 | 0.41 | -0.79 | 0.07 | -0.04 | 9/4/2026 | 9/4/2026 4:00:00 PM EST |
| 85.00 | 7.10 | 10.70 | 8.90 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.85 | -0.98 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 90.00 | 12.30 | 14.90 | 13.60 | 13.59 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.88 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:00 PM EST |
| 95.00 | 17.40 | 20.60 | 19.00 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 100.00 | 22.40 | 25.60 | 24.00 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 105.00 | 27.50 | 30.60 | 29.05 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 110.00 | 32.50 | 35.60 | 34.05 | % | 0.31 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 115.00 | 37.50 | 40.60 | 39.05 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 120.00 | 42.50 | 45.60 | 44.05 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 125.00 | 47.50 | 50.60 | 49.05 | % | 0.39 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 130.00 | 51.90 | 55.70 | 53.80 | % | 0.41 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 135.00 | 57.50 | 60.60 | 59.05 | % | 0.44 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 140.00 | 62.30 | 65.60 | 63.95 | % | 0.46 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST | |||
| 145.00 | 67.50 | 70.60 | 69.05 | % | 0.48 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:00 PM EST |