Options Chain for INGERSOLL RAND INC COM (IR) - $93.50 as of 4/29/2024 7:02:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 46.00 | 51.00 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 50.00 | 41.00 | 45.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 55.00 | 36.00 | 40.90 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 60.00 | 31.00 | 35.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 65.00 | 26.00 | 30.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 70.00 | 21.10 | 25.00 | 25.12 | 0.00 | 0.00% | 0 | 964 | 0.95 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/29/2024 3:59:51 PM EST |
| 75.00 | 16.00 | 20.70 | 15.32 | 0.00 | 0.00% | 0 | 3 | 1.00 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 3:59:51 PM EST |
| 80.00 | 11.60 | 16.00 | 12.78 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.98 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 3:59:51 PM EST |
| 85.00 | 7.40 | 9.20 | 5.90 | 0.00 | 0.00% | 0 | 4 | 0.19 | 0.90 | 0.02 | -0.04 | 4/17/2024 | 4/29/2024 3:59:51 PM EST |
| 90.00 | 3.50 | 6.40 | 4.50 | -0.80 | -15.10% | 3 | 134 | 0.25 | 0.71 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 95.00 | 1.75 | 2.15 | 2.05 | -0.20 | -8.89% | 3 | 2,767 | 0.30 | 0.42 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 100.00 | 0.35 | 0.70 | 0.65 | -0.10 | -13.34% | 3 | 524 | 0.29 | 0.16 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 105.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 150 | 0.33 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 2.50 | % | 0 | 0 | 0.92 | 0.01 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.45 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 130.00 | 0.00 | 1.25 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 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 | 2.10 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.45 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.45 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 80.00 | 0.10 | 2.30 | % | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.02 | 4/29/2024 3:59:51 PM EST | |||
| 85.00 | 0.30 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 183 | 0.35 | -0.10 | 0.02 | -0.04 | 4/25/2024 | 4/29/2024 3:59:51 PM EST |
| 90.00 | 0.60 | 1.45 | 1.40 | +0.15 | +12.00% | 19 | 790 | 0.27 | -0.29 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 95.00 | 2.25 | 3.70 | 3.60 | +0.10 | +2.86% | 1 | 17 | 0.25 | -0.58 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 100.00 | 6.90 | 8.80 | % | 0 | 0 | 0.36 | -0.84 | 0.04 | -0.05 | 4/29/2024 3:59:51 PM EST | |||
| 105.00 | 9.60 | 14.00 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.02 | 4/29/2024 3:59:51 PM EST | |||
| 110.00 | 15.10 | 18.70 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 115.00 | 20.10 | 23.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 120.00 | 24.10 | 29.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 125.00 | 29.20 | 34.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 130.00 | 34.10 | 39.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 135.00 | 39.10 | 44.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST | |||
| 140.00 | 44.20 | 49.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST |