Options Chain for INGERSOLL RAND INC COM (IR) - $96.20 as of 2/20/2026 1:30:55 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
45.00 48.60 52.80 50.70 % 1.13 0 0 2.14 1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
50.00 43.60 47.80 45.70 % 0.91 0 0 1.89 1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
55.00 38.70 42.80 40.75 % 0.74 0 0 1.68 1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
60.00 33.80 37.90 35.85 % 0.60 0 0 1.52 1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
65.00 28.70 32.80 30.75 % 0.47 0 0 1.31 1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
70.00 23.80 27.60 25.70 18.06 0.00 0.00% 0.37 0 9 1.06 1.00 0.00 0.00 1/15/2026 2/20/2026 4:00:12 PM EST
75.00 19.10 22.50 20.80 12.50 0.00 0.00% 0.28 0 13 0.87 0.99 0.00 0.00 1/30/2026 2/20/2026 4:00:12 PM EST
80.00 14.30 17.70 16.00 13.73 0.00 0.00% 0.20 0 41 0.75 0.97 0.01 -0.01 2/3/2026 2/20/2026 4:00:12 PM EST
85.00 10.40 12.80 11.60 14.72 0.00 0.00% 0.14 0 168 0.60 0.89 0.02 -0.03 2/17/2026 2/20/2026 4:00:12 PM EST
90.00 5.00 7.80 6.40 8.00 +0.88 +12.36% 0.07 2 1,379 0.42 0.76 0.04 -0.05 2/20/2026 2/20/2026 4:00:12 PM EST
95.00 3.40 3.90 3.65 3.70 -0.20 -5.13% 0.04 1 406 0.33 0.54 0.05 -0.06 2/20/2026 2/20/2026 4:00:12 PM EST
100.00 1.35 1.75 1.55 1.60 -0.20 -11.12% 0.02 46 1,158 0.31 0.29 0.05 -0.05 2/20/2026 2/20/2026 4:00:12 PM EST
105.00 0.50 0.85 0.68 0.68 -0.02 -2.86% 0.01 11 1,757 0.32 0.13 0.03 -0.03 2/20/2026 2/20/2026 4:00:12 PM EST
110.00 0.15 0.45 0.30 0.76 0.00 0.00% 0.00 0 105 0.34 0.04 0.01 -0.01 2/17/2026 2/20/2026 4:00:12 PM EST
115.00 0.00 2.25 1.13 0.20 0.00 0.00% 0.01 0 2 0.75 0.01 0.00 0.00 2/17/2026 2/20/2026 4:00:12 PM EST
120.00 0.00 2.20 1.10 % 0.01 0 0 0.84 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
125.00 0.00 2.15 1.08 % 0.01 0 0 0.93 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
130.00 0.00 2.65 1.33 % 0.01 0 0 1.08 0.00 0.00 0.00 2/20/2026 4:00:12 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
45.00 0.00 2.15 1.08 % 0.02 0 0 2.25 0.00 0.00 0.00 2/20/2026 4:00:12 PM EST
50.00 0.00 2.15 1.08 0.69 0.00 0.00% 0.02 0 1 1.99 0.00 0.00 0.00 8/1/2025 2/20/2026 4:00:12 PM EST
55.00 0.00 2.15 1.08 0.60 0.00 0.00% 0.02 0 2 1.75 0.00 0.00 0.00 11/6/2025 2/20/2026 4:00:12 PM EST
60.00 0.00 2.15 1.08 1.00 0.00 0.00% 0.02 0 6 1.53 0.00 0.00 0.00 12/30/2025 2/20/2026 4:00:12 PM EST
65.00 0.00 2.15 1.08 0.89 0.00 0.00% 0.02 0 89 1.33 0.00 0.00 0.00 1/20/2026 2/20/2026 4:00:12 PM EST
70.00 0.00 2.15 1.08 2.40 0.00 0.00% 0.02 0 110 1.14 0.00 0.00 0.00 11/25/2025 2/20/2026 4:00:12 PM EST
75.00 0.00 2.25 1.13 0.30 0.00 0.00% 0.02 0 33 0.98 -0.01 0.00 0.00 2/5/2026 2/20/2026 4:00:12 PM EST
80.00 0.00 2.40 1.20 1.70 0.00 0.00% 0.01 0 36 0.82 -0.03 0.01 -0.01 1/27/2026 2/20/2026 4:00:12 PM EST
85.00 0.40 0.90 0.65 0.50 0.00 0.00% 0.01 0 51 0.37 -0.12 0.02 -0.03 2/17/2026 2/20/2026 4:00:12 PM EST
90.00 1.10 1.35 1.23 1.26 +0.36 +40.00% 0.01 6 518 0.32 -0.24 0.04 -0.05 2/20/2026 2/20/2026 4:00:12 PM EST
95.00 2.50 3.20 2.85 2.85 0.00 0.00% 0.03 0 69 0.29 -0.46 0.05 -0.06 2/19/2026 2/20/2026 4:00:12 PM EST
100.00 5.50 6.30 5.90 5.80 +1.30 +28.89% 0.06 5 97 0.29 -0.71 0.05 -0.05 2/20/2026 2/20/2026 4:00:12 PM EST
105.00 8.60 10.60 9.60 9.88 0.00 0.00% 0.09 0 4 0.42 -0.87 0.03 -0.03 2/19/2026 2/20/2026 4:00:12 PM EST
110.00 13.10 15.70 14.40 % 0.13 0 0 0.55 -0.96 0.01 -0.01 2/20/2026 4:00:12 PM EST
115.00 17.40 21.50 19.45 % 0.17 0 0 0.76 -0.99 0.00 0.00 2/20/2026 4:00:12 PM EST
120.00 22.30 26.50 24.40 % 0.20 0 0 0.86 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
125.00 27.30 31.40 29.35 % 0.23 0 0 0.95 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST
130.00 32.30 36.50 34.40 % 0.26 0 0 1.05 -1.00 0.00 0.00 2/20/2026 4:00:12 PM EST