Options Chain for INGERSOLL RAND INC COM (IR) - $79.81 as of 3/31/2025 4:17:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 33.40 | 36.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 50.00 | 28.20 | 31.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 55.00 | 23.30 | 27.10 | 26.00 | 0.00 | 0.00% | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:04 PM EST |
| 60.00 | 19.60 | 20.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 65.00 | 13.70 | 15.70 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:59:04 PM EST | |||
| 70.00 | 8.50 | 10.80 | 14.10 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.94 | 0.02 | -0.03 | 3/7/2025 | 3/31/2025 2:59:04 PM EST |
| 75.00 | 4.70 | 5.90 | 4.30 | -3.80 | -46.92% | 213 | 1 | 0.36 | 0.80 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 80.00 | 2.10 | 2.30 | 2.22 | +0.27 | +13.85% | 58 | 64 | 0.30 | 0.51 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 85.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 1 | 2,066 | 0.29 | 0.17 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 1,351 | 0.52 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 168 | 0.49 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 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 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.01 | 2/27/2025 | 3/31/2025 2:59:04 PM EST |
| 70.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.06 | 0.02 | -0.03 | 3/24/2025 | 3/31/2025 2:59:04 PM EST |
| 75.00 | 0.55 | 0.65 | 1.01 | -0.07 | -6.49% | 2 | 14 | 0.34 | -0.20 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 80.00 | 2.00 | 2.10 | 3.01 | +0.71 | +30.87% | 2 | 153 | 0.31 | -0.49 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 85.00 | 5.20 | 5.50 | 7.40 | +1.50 | +25.43% | 2 | 116 | 0.27 | -0.83 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 90.00 | 9.60 | 10.20 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.97 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 95.00 | 14.50 | 16.80 | 13.71 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:04 PM EST |
| 100.00 | 19.30 | 21.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 105.00 | 22.80 | 27.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 110.00 | 28.40 | 31.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 115.00 | 33.10 | 36.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 120.00 | 38.10 | 41.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 125.00 | 43.20 | 46.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 130.00 | 48.10 | 51.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |