Options Chain for INGERSOLL RAND INC COM (IR) - $102.38 as of 11/20/2024 4:13:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 56.20 | 60.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 51.20 | 55.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 46.30 | 50.30 | 46.80 | 0.00 | 0.00% | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:02 PM EST |
| 60.00 | 41.30 | 45.30 | 35.58 | 0.00 | 0.00% | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 36.30 | 41.00 | 36.22 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 31.40 | 35.40 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 75.00 | 26.00 | 30.90 | 18.00 | 0.00 | 0.00% | 0 | 10 | 1.06 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 21.60 | 25.30 | 25.50 | 0.00 | 0.00% | 0 | 22 | 0.60 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 16.60 | 20.20 | 19.00 | 0.00 | 0.00% | 0 | 74 | 0.53 | 1.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 11.80 | 15.40 | 12.80 | -1.40 | -9.86% | 1 | 348 | 0.34 | 0.96 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 6.80 | 10.30 | 7.31 | 0.00 | 0.00% | 0 | 325 | 0.24 | 0.88 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 4.30 | 7.00 | 4.10 | 0.00 | 0.00% | 3 | 2,295 | 0.31 | 0.71 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 1.05 | 2.75 | 1.85 | +0.12 | +6.94% | 219 | 7,231 | 0.21 | 0.43 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 0.45 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 1,415 | 0.23 | 0.19 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 497 | 0.30 | 0.06 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 1.40 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.01 | 0.01 | 0.00 | 9/25/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 1.25 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 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 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 25 | 1.10 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.79 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 96 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 1.40 | 0.38 | 0.00 | 0.00% | 0 | 171 | 0.67 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 178 | 0.31 | -0.04 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.65 | 0.64 | 0.00 | 0.00% | 0 | 803 | 0.28 | -0.12 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 1.55 | 2.05 | 0.00 | 0.00% | 0 | 276 | 0.18 | -0.29 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 2.25 | 3.80 | 4.48 | 0.00 | 0.00% | 0 | 15 | 0.19 | -0.57 | 0.06 | -0.05 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 5.00 | 9.60 | 13.20 | 0.00 | 0.00% | 0 | 56 | 0.26 | -0.81 | 0.04 | -0.03 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 9.90 | 14.50 | % | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 120.00 | 14.90 | 19.50 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 125.00 | 19.90 | 24.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 130.00 | 24.90 | 29.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 30.00 | 34.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 35.00 | 39.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 39.90 | 44.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |