Options Chain for INGERSOLL RAND INC COM (IR) - $79.70 as of 10/29/2025 8:53:32 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 | 37.60 | 41.60 | 39.60 | % | 0.99 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 45.00 | 32.60 | 36.50 | 34.55 | % | 0.77 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 50.00 | 27.60 | 31.60 | 29.60 | % | 0.59 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 55.00 | 23.20 | 26.50 | 24.85 | 26.50 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.43 | 0.99 | 0.00 | -0.01 | 9/19/2025 | 10/29/2025 3:59:58 PM EST |
| 60.00 | 18.60 | 21.40 | 20.00 | % | 0.33 | 0 | 0 | 1.15 | 0.95 | 0.01 | -0.04 | 10/29/2025 3:59:58 PM EST | |||
| 65.00 | 13.90 | 17.00 | 15.45 | % | 0.24 | 0 | 0 | 0.87 | 0.90 | 0.01 | -0.06 | 10/29/2025 3:59:58 PM EST | |||
| 70.00 | 9.60 | 11.80 | 10.70 | 9.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.76 | 0.81 | 0.02 | -0.09 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 6.10 | 7.40 | 6.75 | 6.38 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.50 | 0.70 | 0.03 | -0.09 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 3.20 | 4.00 | 3.60 | 3.25 | 0.00 | 0.00% | 0.04 | 0 | 217 | 0.46 | 0.51 | 0.04 | -0.08 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 1.15 | 1.95 | 1.55 | 1.80 | +0.50 | +38.47% | 0.02 | 765 | 586 | 0.43 | 0.30 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 0.25 | 0.95 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.43 | 0.16 | 0.03 | -0.05 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.46 | 0.08 | 0.02 | -0.03 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.01 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.01 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | -0.05 | 0.01 | -0.04 | 10/17/2025 | 10/29/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.02 | 1 | 9 | 0.70 | -0.10 | 0.01 | -0.06 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 70.00 | 0.30 | 1.35 | 0.83 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.51 | -0.19 | 0.02 | -0.09 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 75.00 | 1.10 | 3.60 | 2.35 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 2,164 | 0.55 | -0.30 | 0.03 | -0.09 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 80.00 | 3.40 | 4.30 | 3.85 | 4.10 | +0.10 | +2.50% | 0.05 | 7 | 2,531 | 0.47 | -0.49 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 85.00 | 5.90 | 7.80 | 6.85 | 6.25 | -0.25 | -3.85% | 0.08 | 1 | 41 | 0.43 | -0.70 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 90.00 | 9.80 | 12.20 | 11.00 | % | 0.12 | 0 | 0 | 0.67 | -0.84 | 0.03 | -0.05 | 10/29/2025 3:59:58 PM EST | |||
| 95.00 | 13.90 | 17.50 | 15.70 | % | 0.17 | 0 | 0 | 0.87 | -0.92 | 0.02 | -0.03 | 10/29/2025 3:59:58 PM EST | |||
| 100.00 | 18.90 | 21.60 | 20.25 | % | 0.20 | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 10/29/2025 3:59:58 PM EST | |||
| 105.00 | 23.40 | 27.50 | 25.45 | % | 0.24 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 110.00 | 28.60 | 32.50 | 30.55 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 115.00 | 33.60 | 37.50 | 35.55 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |