Options Lookup
Ingersoll Rand Plc (IR)
As of May 2 2024 5:05PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| IR 240517C00045000 | C | May 17, 2024 | 45.0 | 45.60 | 50.50 |
| IR 240517C00050000 | C | May 17, 2024 | 50.0 | 40.70 | 45.50 |
| IR 240517C00055000 | C | May 17, 2024 | 55.0 | 35.70 | 40.50 |
| IR 240517C00060000 | C | May 17, 2024 | 60.0 | 30.70 | 35.50 |
| IR 240517C00065000 | C | May 17, 2024 | 65.0 | 25.50 | 30.40 |
| IR 240517C00070000 | C | May 17, 2024 | 70.0 | 20.60 | 25.40 |
| IR 240517C00075000 | C | May 17, 2024 | 75.0 | 15.90 | 20.50 |
| IR 240517C00080000 | C | May 17, 2024 | 80.0 | 11.10 | 15.50 |
| IR 240517C00085000 | C | May 17, 2024 | 85.0 | 6.30 | 10.40 |
| IR 240517C00090000 | C | May 17, 2024 | 90.0 | 2.25 | 5.00 |
| IR 240517C00095000 | C | May 17, 2024 | 95.0 | 0.20 | 2.20 |
| IR 240517C00100000 | C | May 17, 2024 | 100.0 | 0.35 | 0.50 |
| IR 240517C00105000 | C | May 17, 2024 | 105.0 | 0.00 | 0.15 |
| IR 240517C00110000 | C | May 17, 2024 | 110.0 | 0.00 | 1.90 |
| IR 240517C00115000 | C | May 17, 2024 | 115.0 | 0.00 | 2.50 |
| IR 240517C00120000 | C | May 17, 2024 | 120.0 | 0.00 | 2.15 |
| IR 240517C00125000 | C | May 17, 2024 | 125.0 | 0.00 | 2.15 |
| IR 240517C00130000 | C | May 17, 2024 | 130.0 | 0.00 | 2.10 |
| IR 240517C00135000 | C | May 17, 2024 | 135.0 | 0.00 | 2.15 |
| IR 240517C00140000 | C | May 17, 2024 | 140.0 | 0.00 | 2.15 |
| IR 240517P00045000 | P | May 17, 2024 | 45.0 | 0.00 | 2.15 |
| IR 240517P00050000 | P | May 17, 2024 | 50.0 | 0.00 | 2.15 |
| IR 240517P00055000 | P | May 17, 2024 | 55.0 | 0.00 | 2.15 |
| IR 240517P00060000 | P | May 17, 2024 | 60.0 | 0.00 | 2.05 |
| IR 240517P00065000 | P | May 17, 2024 | 65.0 | 0.00 | 2.15 |
| IR 240517P00070000 | P | May 17, 2024 | 70.0 | 0.00 | 2.15 |
| IR 240517P00075000 | P | May 17, 2024 | 75.0 | 0.00 | 2.15 |
| IR 240517P00080000 | P | May 17, 2024 | 80.0 | 0.00 | 2.25 |
| IR 240517P00085000 | P | May 17, 2024 | 85.0 | 0.25 | 0.95 |
| IR 240517P00090000 | P | May 17, 2024 | 90.0 | 0.95 | 1.35 |
| IR 240517P00095000 | P | May 17, 2024 | 95.0 | 2.90 | 4.10 |
| IR 240517P00100000 | P | May 17, 2024 | 100.0 | 5.40 | 9.50 |
| IR 240517P00105000 | P | May 17, 2024 | 105.0 | 9.70 | 14.50 |
| IR 240517P00110000 | P | May 17, 2024 | 110.0 | 14.70 | 19.50 |
| IR 240517P00115000 | P | May 17, 2024 | 115.0 | 19.60 | 24.50 |
| IR 240517P00120000 | P | May 17, 2024 | 120.0 | 24.50 | 29.40 |
| IR 240517P00125000 | P | May 17, 2024 | 125.0 | 29.60 | 34.50 |
| IR 240517P00130000 | P | May 17, 2024 | 130.0 | 34.70 | 39.50 |
| IR 240517P00135000 | P | May 17, 2024 | 135.0 | 39.60 | 44.50 |
| IR 240517P00140000 | P | May 17, 2024 | 140.0 | 44.60 | 49.50 |
| IR 240621C00030000 | C | Jun 21, 2024 | 30.0 | 60.60 | 65.50 |
| IR 240621C00035000 | C | Jun 21, 2024 | 35.0 | 55.60 | 60.40 |
| IR 240621C00040000 | C | Jun 21, 2024 | 40.0 | 50.70 | 55.50 |
| IR 240621C00045000 | C | Jun 21, 2024 | 45.0 | 45.70 | 50.50 |
| IR 240621C00050000 | C | Jun 21, 2024 | 50.0 | 40.70 | 45.50 |
| IR 240621C00055000 | C | Jun 21, 2024 | 55.0 | 35.70 | 40.50 |
| IR 240621C00060000 | C | Jun 21, 2024 | 60.0 | 31.00 | 35.90 |
| IR 240621C00065000 | C | Jun 21, 2024 | 65.0 | 26.00 | 30.90 |
| IR 240621C00070000 | C | Jun 21, 2024 | 70.0 | 21.40 | 26.00 |
| IR 240621C00075000 | C | Jun 21, 2024 | 75.0 | 16.10 | 21.00 |
| IR 240621C00080000 | C | Jun 21, 2024 | 80.0 | 11.30 | 16.00 |
| IR 240621C00085000 | C | Jun 21, 2024 | 85.0 | 7.50 | 11.40 |
| IR 240621C00090000 | C | Jun 21, 2024 | 90.0 | 5.10 | 7.60 |
| IR 240621C00095000 | C | Jun 21, 2024 | 95.0 | 2.50 | 3.30 |
| IR 240621C00100000 | C | Jun 21, 2024 | 100.0 | 1.05 | 1.20 |
| IR 240621C00105000 | C | Jun 21, 2024 | 105.0 | 0.35 | 0.60 |
| IR 240621C00110000 | C | Jun 21, 2024 | 110.0 | 0.10 | 0.50 |
| IR 240621C00115000 | C | Jun 21, 2024 | 115.0 | 0.00 | 1.35 |
| IR 240621C00120000 | C | Jun 21, 2024 | 120.0 | 0.00 | 2.15 |
| IR 240621C00125000 | C | Jun 21, 2024 | 125.0 | 0.00 | 1.35 |
| IR 240621C00130000 | C | Jun 21, 2024 | 130.0 | 0.00 | 1.35 |
| IR 240621C00135000 | C | Jun 21, 2024 | 135.0 | 0.00 | 2.15 |
| IR 240621C00140000 | C | Jun 21, 2024 | 140.0 | 0.00 | 2.15 |
| IR 240621P00030000 | P | Jun 21, 2024 | 30.0 | 0.00 | 2.15 |
| IR 240621P00035000 | P | Jun 21, 2024 | 35.0 | 0.00 | 2.15 |
| IR 240621P00040000 | P | Jun 21, 2024 | 40.0 | 0.00 | 2.15 |
| IR 240621P00045000 | P | Jun 21, 2024 | 45.0 | 0.00 | 2.15 |
| IR 240621P00050000 | P | Jun 21, 2024 | 50.0 | 0.00 | 2.15 |
| IR 240621P00055000 | P | Jun 21, 2024 | 55.0 | 0.00 | 0.35 |
| IR 240621P00060000 | P | Jun 21, 2024 | 60.0 | 0.00 | 2.45 |
| IR 240621P00065000 | P | Jun 21, 2024 | 65.0 | 0.00 | 1.95 |
| IR 240621P00070000 | P | Jun 21, 2024 | 70.0 | 0.00 | 2.20 |
| IR 240621P00075000 | P | Jun 21, 2024 | 75.0 | 0.05 | 1.95 |
| IR 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.30 | 0.40 |
| IR 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.75 | 0.90 |
| IR 240621P00090000 | P | Jun 21, 2024 | 90.0 | 1.90 | 2.10 |
| IR 240621P00095000 | P | Jun 21, 2024 | 95.0 | 3.90 | 4.80 |
| IR 240621P00100000 | P | Jun 21, 2024 | 100.0 | 5.70 | 10.00 |
| IR 240621P00105000 | P | Jun 21, 2024 | 105.0 | 10.00 | 14.30 |
| IR 240621P00110000 | P | Jun 21, 2024 | 110.0 | 14.60 | 19.50 |
| IR 240621P00115000 | P | Jun 21, 2024 | 115.0 | 19.50 | 24.10 |
| IR 240621P00120000 | P | Jun 21, 2024 | 120.0 | 24.60 | 29.40 |
| IR 240621P00125000 | P | Jun 21, 2024 | 125.0 | 29.70 | 34.50 |
| IR 240621P00130000 | P | Jun 21, 2024 | 130.0 | 34.60 | 39.50 |
| IR 240621P00135000 | P | Jun 21, 2024 | 135.0 | 39.60 | 44.50 |
| IR 240621P00140000 | P | Jun 21, 2024 | 140.0 | 44.60 | 49.40 |
| IR 240920C00040000 | C | Sep 20, 2024 | 40.0 | 51.20 | 56.00 |
| IR 240920C00045000 | C | Sep 20, 2024 | 45.0 | 46.50 | 51.40 |
| IR 240920C00050000 | C | Sep 20, 2024 | 50.0 | 41.60 | 46.40 |
| IR 240920C00055000 | C | Sep 20, 2024 | 55.0 | 36.70 | 41.50 |
| IR 240920C00060000 | C | Sep 20, 2024 | 60.0 | 31.70 | 36.50 |
| IR 240920C00065000 | C | Sep 20, 2024 | 65.0 | 27.20 | 32.00 |
| IR 240920C00070000 | C | Sep 20, 2024 | 70.0 | 22.90 | 27.00 |
| IR 240920C00075000 | C | Sep 20, 2024 | 75.0 | 17.90 | 22.50 |
| IR 240920C00080000 | C | Sep 20, 2024 | 80.0 | 14.80 | 17.00 |
| IR 240920C00085000 | C | Sep 20, 2024 | 85.0 | 9.50 | 14.20 |
| IR 240920C00090000 | C | Sep 20, 2024 | 90.0 | 7.60 | 10.50 |
| IR 240920C00095000 | C | Sep 20, 2024 | 95.0 | 3.40 | 7.30 |
| IR 240920C00100000 | C | Sep 20, 2024 | 100.0 | 3.00 | 5.00 |
| IR 240920C00105000 | C | Sep 20, 2024 | 105.0 | 1.75 | 2.35 |
| IR 240920C00110000 | C | Sep 20, 2024 | 110.0 | 0.00 | 3.40 |
| IR 240920C00115000 | C | Sep 20, 2024 | 115.0 | 0.60 | 0.85 |
| IR 240920C00120000 | C | Sep 20, 2024 | 120.0 | 0.30 | 2.55 |
| IR 240920C00125000 | C | Sep 20, 2024 | 125.0 | 0.05 | 1.55 |
| IR 240920C00130000 | C | Sep 20, 2024 | 130.0 | 0.00 | 2.25 |
| IR 240920C00135000 | C | Sep 20, 2024 | 135.0 | 0.00 | 2.20 |
| IR 240920C00140000 | C | Sep 20, 2024 | 140.0 | 0.00 | 1.80 |
| IR 240920P00040000 | P | Sep 20, 2024 | 40.0 | 0.00 | 2.15 |
| IR 240920P00045000 | P | Sep 20, 2024 | 45.0 | 0.00 | 2.15 |
| IR 240920P00050000 | P | Sep 20, 2024 | 50.0 | 0.00 | 2.15 |
| IR 240920P00055000 | P | Sep 20, 2024 | 55.0 | 0.00 | 2.20 |
| IR 240920P00060000 | P | Sep 20, 2024 | 60.0 | 0.00 | 0.70 |
| IR 240920P00065000 | P | Sep 20, 2024 | 65.0 | 0.05 | 2.35 |
| IR 240920P00070000 | P | Sep 20, 2024 | 70.0 | 0.00 | 2.55 |
| IR 240920P00075000 | P | Sep 20, 2024 | 75.0 | 0.55 | 0.80 |
| IR 240920P00080000 | P | Sep 20, 2024 | 80.0 | 1.15 | 1.50 |
| IR 240920P00085000 | P | Sep 20, 2024 | 85.0 | 1.90 | 2.90 |
| IR 240920P00090000 | P | Sep 20, 2024 | 90.0 | 3.20 | 3.90 |
| IR 240920P00095000 | P | Sep 20, 2024 | 95.0 | 3.80 | 8.10 |
| IR 240920P00100000 | P | Sep 20, 2024 | 100.0 | 6.80 | 11.10 |
| IR 240920P00105000 | P | Sep 20, 2024 | 105.0 | 10.50 | 14.90 |
| IR 240920P00110000 | P | Sep 20, 2024 | 110.0 | 15.00 | 19.60 |
| IR 240920P00115000 | P | Sep 20, 2024 | 115.0 | 19.70 | 24.50 |
| IR 240920P00120000 | P | Sep 20, 2024 | 120.0 | 24.60 | 29.50 |
| IR 240920P00125000 | P | Sep 20, 2024 | 125.0 | 29.70 | 34.50 |
| IR 240920P00130000 | P | Sep 20, 2024 | 130.0 | 34.60 | 39.50 |
| IR 240920P00135000 | P | Sep 20, 2024 | 135.0 | 39.60 | 44.40 |
| IR 240920P00140000 | P | Sep 20, 2024 | 140.0 | 44.60 | 49.50 |
| IR 241220C00050000 | C | Dec 20, 2024 | 50.0 | 42.20 | 47.00 |
| IR 241220C00055000 | C | Dec 20, 2024 | 55.0 | 37.60 | 42.50 |
| IR 241220C00060000 | C | Dec 20, 2024 | 60.0 | 32.70 | 37.50 |
| IR 241220C00065000 | C | Dec 20, 2024 | 65.0 | 28.40 | 33.00 |
| IR 241220C00070000 | C | Dec 20, 2024 | 70.0 | 23.60 | 28.40 |
| IR 241220C00075000 | C | Dec 20, 2024 | 75.0 | 19.40 | 24.00 |
| IR 241220C00080000 | C | Dec 20, 2024 | 80.0 | 15.10 | 19.70 |
| IR 241220C00085000 | C | Dec 20, 2024 | 85.0 | 13.30 | 16.00 |
| IR 241220C00090000 | C | Dec 20, 2024 | 90.0 | 9.90 | 12.60 |
| IR 241220C00095000 | C | Dec 20, 2024 | 95.0 | 7.30 | 9.50 |
| IR 241220C00100000 | C | Dec 20, 2024 | 100.0 | 4.80 | 7.60 |
| IR 241220C00105000 | C | Dec 20, 2024 | 105.0 | 1.70 | 5.40 |
| IR 241220C00110000 | C | Dec 20, 2024 | 110.0 | 2.10 | 4.80 |
| IR 241220C00115000 | C | Dec 20, 2024 | 115.0 | 1.30 | 3.90 |
| IR 241220C00120000 | C | Dec 20, 2024 | 120.0 | 0.90 | 1.40 |
| IR 241220C00125000 | C | Dec 20, 2024 | 125.0 | 0.55 | 0.90 |
| IR 241220C00130000 | C | Dec 20, 2024 | 130.0 | 0.35 | 1.30 |
| IR 241220C00135000 | C | Dec 20, 2024 | 135.0 | 0.00 | 2.45 |
| IR 241220P00050000 | P | Dec 20, 2024 | 50.0 | 0.00 | 2.25 |
| IR 241220P00055000 | P | Dec 20, 2024 | 55.0 | 0.00 | 2.30 |
| IR 241220P00060000 | P | Dec 20, 2024 | 60.0 | 0.00 | 2.40 |
| IR 241220P00065000 | P | Dec 20, 2024 | 65.0 | 0.35 | 1.05 |
| IR 241220P00070000 | P | Dec 20, 2024 | 70.0 | 0.70 | 2.95 |
| IR 241220P00075000 | P | Dec 20, 2024 | 75.0 | 1.15 | 1.70 |
| IR 241220P00080000 | P | Dec 20, 2024 | 80.0 | 1.65 | 2.35 |
| IR 241220P00085000 | P | Dec 20, 2024 | 85.0 | 1.00 | 5.00 |
| IR 241220P00090000 | P | Dec 20, 2024 | 90.0 | 2.65 | 7.00 |
| IR 241220P00095000 | P | Dec 20, 2024 | 95.0 | 6.40 | 8.90 |
| IR 241220P00100000 | P | Dec 20, 2024 | 100.0 | 9.20 | 12.00 |
| IR 241220P00105000 | P | Dec 20, 2024 | 105.0 | 12.90 | 15.90 |
| IR 241220P00110000 | P | Dec 20, 2024 | 110.0 | 16.00 | 19.30 |
| IR 241220P00115000 | P | Dec 20, 2024 | 115.0 | 20.00 | 24.20 |
| IR 241220P00120000 | P | Dec 20, 2024 | 120.0 | 24.50 | 29.40 |
| IR 241220P00125000 | P | Dec 20, 2024 | 125.0 | 29.70 | 34.50 |
| IR 241220P00130000 | P | Dec 20, 2024 | 130.0 | 34.60 | 39.50 |
| IR 241220P00135000 | P | Dec 20, 2024 | 135.0 | 39.60 | 44.50 |
OPRA data is delayed 15 minutes.