Options Chain for INGERSOLL RAND INC COM (IR) - $70.99 as of 5/29/2026 2:37:58 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 | 30.70 | 34.40 | 32.55 | % | 0.81 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 45.00 | 25.70 | 29.30 | 27.50 | % | 0.61 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 50.00 | 20.70 | 24.40 | 22.55 | % | 0.45 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 55.00 | 15.60 | 19.10 | 17.35 | % | 0.32 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:08 PM EST | |||
| 60.00 | 11.20 | 13.10 | 12.15 | % | 0.20 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.02 | 5/29/2026 1:59:08 PM EST | |||
| 65.00 | 7.00 | 8.30 | 7.65 | 6.34 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.50 | 0.88 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 70.00 | 3.60 | 4.00 | 3.80 | 2.75 | -0.65 | -19.12% | 0.05 | 1 | 48 | 0.37 | 0.67 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 75.00 | 1.20 | 1.40 | 1.30 | 1.44 | +0.54 | +60.00% | 0.02 | 7 | 51 | 0.35 | 0.36 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 80.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.09 | +34.62% | 0.00 | 10 | 125 | 0.35 | 0.13 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.67 | 0.03 | 0.01 | -0.01 | 5/15/2026 | 5/29/2026 1:59:08 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.80 | 0.01 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:08 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 1:59:08 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:08 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 930 | 1.13 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:08 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/29/2026 1:59:08 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.32 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/29/2026 1:59:08 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:08 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 135.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/29/2026 1:59:08 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 5 | 1.03 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:59:08 PM EST | |||
| 60.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.05 | -18.52% | 0.00 | 1 | 307 | 0.61 | -0.03 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 65.00 | 0.35 | 0.55 | 0.45 | 0.48 | -0.67 | -58.27% | 0.01 | 1 | 36 | 0.42 | -0.12 | 0.03 | -0.05 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 70.00 | 1.35 | 1.55 | 1.45 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 688 | 0.37 | -0.33 | 0.06 | -0.07 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 75.00 | 3.70 | 4.20 | 3.95 | 4.29 | 0.00 | 0.00% | 0.05 | 0 | 167 | 0.35 | -0.64 | 0.06 | -0.06 | 5/26/2026 | 5/29/2026 1:59:08 PM EST |
| 80.00 | 7.50 | 9.20 | 8.35 | 5.30 | 0.00 | 0.00% | 0.10 | 0 | 102 | 0.64 | -0.87 | 0.04 | -0.03 | 5/8/2026 | 5/29/2026 1:59:08 PM EST |
| 85.00 | 12.10 | 14.20 | 13.15 | 10.19 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -0.97 | 0.01 | -0.01 | 5/11/2026 | 5/29/2026 1:59:08 PM EST |
| 90.00 | 15.80 | 19.40 | 17.60 | 21.30 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.03 | -0.99 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:08 PM EST |
| 95.00 | 20.80 | 24.40 | 22.60 | 26.27 | 0.00 | 0.00% | 0.24 | 0 | 59 | 1.18 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:08 PM EST |
| 100.00 | 25.70 | 29.40 | 27.55 | % | 0.28 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 105.00 | 30.70 | 34.50 | 32.60 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 110.00 | 35.70 | 39.40 | 37.55 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 115.00 | 40.70 | 44.40 | 42.55 | % | 0.37 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 120.00 | 45.70 | 49.40 | 47.55 | % | 0.40 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 125.00 | 50.80 | 54.40 | 52.60 | % | 0.42 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 130.00 | 55.70 | 59.50 | 57.60 | % | 0.44 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 135.00 | 60.70 | 64.40 | 62.55 | % | 0.46 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST |