Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $424.11 as of 8/22/2025 8:48:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 133.90 | 137.20 | 135.55 | 151.30 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 300.00 | 124.00 | 127.30 | 125.65 | % | 0.42 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 310.00 | 114.20 | 117.50 | 115.85 | % | 0.37 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 320.00 | 104.40 | 107.70 | 106.05 | 125.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.53 | 1.00 | 0.00 | -0.02 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 330.00 | 94.60 | 97.90 | 96.25 | % | 0.29 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 340.00 | 84.70 | 88.00 | 86.35 | 100.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.44 | 0.98 | 0.00 | -0.04 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 350.00 | 75.10 | 78.50 | 76.80 | % | 0.22 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.05 | 8/22/2025 3:59:58 PM EST | |||
| 360.00 | 65.60 | 69.00 | 67.30 | % | 0.19 | 0 | 0 | 0.28 | 0.95 | 0.00 | -0.06 | 8/22/2025 3:59:58 PM EST | |||
| 370.00 | 56.40 | 59.70 | 58.05 | % | 0.16 | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.11 | 8/22/2025 3:59:58 PM EST | |||
| 380.00 | 47.20 | 50.60 | 48.90 | 52.10 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.30 | 0.89 | 0.00 | -0.13 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 390.00 | 38.60 | 42.00 | 40.30 | 57.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.22 | 0.83 | 0.01 | -0.14 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 400.00 | 30.50 | 34.00 | 32.25 | 43.40 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.22 | 0.77 | 0.01 | -0.16 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 410.00 | 23.10 | 26.90 | 25.00 | % | 0.06 | 0 | 0 | 0.22 | 0.69 | 0.01 | -0.16 | 8/22/2025 3:59:58 PM EST | |||
| 420.00 | 17.30 | 20.50 | 18.90 | 18.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.23 | 0.59 | 0.01 | -0.17 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 430.00 | 12.70 | 14.90 | 13.80 | 13.00 | -0.40 | -2.99% | 0.03 | 4 | 31 | 0.23 | 0.49 | 0.01 | -0.16 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 440.00 | 6.80 | 9.30 | 8.05 | 9.10 | +0.20 | +2.25% | 0.02 | 1 | 40 | 0.20 | 0.37 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 450.00 | 4.20 | 6.80 | 5.50 | 6.75 | +1.03 | +18.01% | 0.01 | 4 | 30 | 0.21 | 0.27 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 460.00 | 1.85 | 3.30 | 2.58 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.19 | 0.17 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 470.00 | 0.35 | 3.00 | 1.68 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.19 | 0.10 | 0.01 | -0.05 | 8/13/2025 | 8/22/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 1.20 | 0.60 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.22 | 0.06 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 490.00 | 0.00 | 1.65 | 0.83 | 1.08 | +0.12 | +12.50% | 0.00 | 1 | 12 | 0.26 | 0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 500.00 | 0.00 | 1.00 | 0.50 | 0.89 | -0.35 | -28.23% | 0.00 | 3 | 45 | 0.25 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 510.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 520.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | 3.86 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.38 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:58 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 570.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 580.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 590.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 600.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 8/22/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 2.80 | 1.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.02 | 0.00 | -0.04 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 3.10 | 1.55 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | -0.03 | 0.00 | -0.05 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 3.50 | 1.75 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | -0.05 | 0.00 | -0.06 | 8/1/2025 | 8/22/2025 3:59:58 PM EST |
| 370.00 | 0.45 | 4.10 | 2.28 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.28 | -0.07 | 0.00 | -0.11 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 380.00 | 0.75 | 4.90 | 2.83 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.26 | -0.11 | 0.00 | -0.13 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 390.00 | 2.20 | 6.00 | 4.10 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.26 | -0.17 | 0.01 | -0.14 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 400.00 | 4.20 | 8.00 | 6.10 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.25 | -0.23 | 0.01 | -0.16 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 410.00 | 6.90 | 10.70 | 8.80 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.25 | -0.31 | 0.01 | -0.16 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 420.00 | 11.60 | 13.00 | 12.30 | 13.68 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.24 | -0.41 | 0.01 | -0.17 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 430.00 | 15.10 | 18.00 | 16.55 | 17.80 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.22 | -0.51 | 0.01 | -0.16 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 440.00 | 20.90 | 24.20 | 22.55 | 23.55 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.22 | -0.63 | 0.01 | -0.14 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 450.00 | 29.10 | 31.20 | 30.15 | 29.45 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.23 | -0.73 | 0.01 | -0.11 | 8/15/2025 | 8/22/2025 3:59:58 PM EST |
| 460.00 | 36.10 | 39.10 | 37.60 | 15.80 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.24 | -0.83 | 0.01 | -0.08 | 7/28/2025 | 8/22/2025 3:59:58 PM EST |
| 470.00 | 44.90 | 48.00 | 46.45 | 23.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.25 | -0.90 | 0.01 | -0.05 | 7/24/2025 | 8/22/2025 3:59:58 PM EST |
| 480.00 | 54.40 | 57.70 | 56.05 | 24.60 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.27 | -0.94 | 0.00 | -0.03 | 7/25/2025 | 8/22/2025 3:59:58 PM EST |
| 490.00 | 64.60 | 67.50 | 66.05 | % | 0.13 | 0 | 0 | 0.29 | -0.97 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 500.00 | 74.30 | 77.40 | 75.85 | % | 0.15 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 510.00 | 84.30 | 87.30 | 85.80 | % | 0.17 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 520.00 | 94.10 | 97.50 | 95.80 | 74.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 530.00 | 104.00 | 107.50 | 105.75 | % | 0.20 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 540.00 | 114.00 | 117.40 | 115.70 | % | 0.21 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 550.00 | 124.00 | 127.40 | 125.70 | 109.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |
| 560.00 | 134.10 | 137.40 | 135.75 | % | 0.24 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 570.00 | 144.10 | 147.40 | 145.75 | % | 0.26 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 580.00 | 154.10 | 157.40 | 155.75 | % | 0.27 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 590.00 | 164.10 | 167.40 | 165.75 | % | 0.28 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 600.00 | 174.10 | 177.40 | 175.75 | 159.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:58 PM EST |