Options Chain for INGERSOLL RAND INC COM (IR) - $78.79 as of 9/12/2025 9:03:00 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 | 37.10 | 40.90 | 39.00 | % | 0.97 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 45.00 | 32.00 | 35.80 | 33.90 | % | 0.75 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 50.00 | 27.00 | 30.00 | 28.50 | % | 0.57 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 55.00 | 22.00 | 25.90 | 23.95 | 23.61 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.64 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 17.00 | 20.90 | 18.95 | % | 0.32 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 65.00 | 12.10 | 15.20 | 13.65 | 29.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 7.10 | 11.10 | 9.10 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.33 | 0.99 | 0.01 | -0.01 | 8/4/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 2.30 | 6.10 | 4.20 | 4.55 | -1.66 | -26.74% | 0.06 | 4 | 18 | 0.96 | 0.87 | 0.06 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.70 | 0.90 | 0.80 | 1.38 | -0.68 | -33.01% | 0.01 | 1 | 726 | 0.29 | 0.36 | 0.13 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.07 | -0.28 | -80.00% | 0.00 | 1 | 275 | 0.51 | 0.02 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.88 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.43 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.10 | 0.55 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.30 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/12/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.88 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 1 | 91 | 0.53 | -0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.15 | 0.45 | 0.30 | 0.15 | -0.03 | -16.67% | 0.00 | 202 | 553 | 0.35 | -0.13 | 0.06 | -0.06 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 1.60 | 2.00 | 1.80 | 1.65 | +1.00 | +153.85% | 0.02 | 84 | 228 | 0.26 | -0.64 | 0.13 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 4.00 | 6.70 | 5.35 | 5.65 | -0.18 | -3.09% | 0.06 | 2 | 56 | 0.60 | -0.98 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 9.10 | 12.30 | 10.70 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.07 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 14.00 | 16.80 | 15.40 | 13.57 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.13 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 19.10 | 21.90 | 20.50 | 18.59 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 24.00 | 26.90 | 25.45 | 14.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 29.10 | 32.40 | 30.75 | % | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 115.00 | 34.10 | 37.20 | 35.65 | % | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 120.00 | 39.30 | 42.50 | 40.90 | % | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 125.00 | 44.10 | 47.20 | 45.65 | % | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 130.00 | 49.10 | 52.20 | 50.65 | % | 0.39 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 135.00 | 54.20 | 57.20 | 55.70 | % | 0.41 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |