Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $396.00 as of 1/22/2025 9:27:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 145.90 | 149.90 | 124.80 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:56 PM EST |
| 260.00 | 136.00 | 139.80 | 131.12 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 270.00 | 126.00 | 130.40 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 280.00 | 116.10 | 121.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 290.00 | 106.20 | 110.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 300.00 | 96.00 | 100.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 310.00 | 86.50 | 91.20 | 76.48 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.99 | 0.00 | -0.05 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 320.00 | 76.50 | 81.00 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.06 | 1/21/2025 3:59:56 PM EST | |||
| 330.00 | 66.80 | 69.80 | % | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.09 | 1/21/2025 3:59:56 PM EST | |||
| 340.00 | 57.40 | 60.20 | % | 0 | 0 | 0.41 | 0.95 | 0.00 | -0.11 | 1/21/2025 3:59:56 PM EST | |||
| 350.00 | 47.90 | 50.80 | 39.68 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.91 | 0.00 | -0.13 | 1/6/2025 | 1/21/2025 3:59:56 PM EST |
| 360.00 | 38.50 | 42.80 | 35.65 | 0.00 | 0.00% | 0 | 14 | 0.31 | 0.87 | 0.01 | -0.16 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 370.00 | 30.80 | 33.00 | 27.41 | 0.00 | 0.00% | 0 | 40 | 0.29 | 0.81 | 0.01 | -0.19 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 380.00 | 23.50 | 25.00 | 23.80 | 0.00 | 0.00% | 0 | 141 | 0.29 | 0.73 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 390.00 | 16.40 | 18.30 | 17.17 | 0.00 | 0.00% | 0 | 456 | 0.28 | 0.62 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 400.00 | 10.10 | 13.20 | 11.51 | 0.00 | 0.00% | 0 | 418 | 0.26 | 0.50 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 410.00 | 5.50 | 8.10 | 7.45 | 0.00 | 0.00% | 0 | 244 | 0.25 | 0.37 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 420.00 | 4.00 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 26 | 0.26 | 0.26 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 430.00 | 1.75 | 3.90 | 2.24 | 0.00 | 0.00% | 0 | 826 | 0.27 | 0.17 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 440.00 | 0.45 | 2.65 | 1.39 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 450.00 | 0.05 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 31 | 0.23 | 0.06 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 460.00 | 0.10 | 2.40 | % | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 470.00 | 0.00 | 2.25 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 480.00 | 0.00 | 1.90 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 500.00 | 0.00 | 1.65 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 510.00 | 0.00 | 1.65 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 520.00 | 0.00 | 1.65 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 530.00 | 0.00 | 1.65 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 1.65 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 1.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.02 | 12/20/2024 | 1/21/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 1.65 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 310.00 | 0.10 | 1.20 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.01 | 0.00 | -0.05 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 320.00 | 0.20 | 2.30 | 2.30 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.02 | 0.00 | -0.06 | 12/30/2024 | 1/21/2025 3:59:56 PM EST |
| 330.00 | 0.25 | 1.05 | 1.17 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.04 | 0.00 | -0.09 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 340.00 | 0.85 | 5.00 | 1.11 | 0.00 | 0.00% | 0 | 33 | 0.50 | -0.05 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 1.65 | 1.74 | 0.00 | 0.00% | 0 | 50 | 0.30 | -0.09 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 360.00 | 2.05 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 56 | 0.33 | -0.13 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 370.00 | 2.40 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 867 | 0.29 | -0.19 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 380.00 | 5.80 | 6.90 | 6.40 | 0.00 | 0.00% | 0 | 209 | 0.29 | -0.27 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 390.00 | 8.50 | 9.70 | 9.80 | 0.00 | 0.00% | 0 | 22 | 0.28 | -0.38 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 400.00 | 13.30 | 14.90 | 15.16 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.50 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 410.00 | 17.40 | 20.00 | 35.30 | 0.00 | 0.00% | 0 | 11 | 0.25 | -0.63 | 0.01 | -0.20 | 12/23/2024 | 1/21/2025 3:59:56 PM EST |
| 420.00 | 25.00 | 28.40 | 32.72 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.74 | 0.01 | -0.17 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 430.00 | 33.00 | 36.20 | % | 0 | 0 | 0.27 | -0.83 | 0.01 | -0.12 | 1/21/2025 3:59:56 PM EST | |||
| 440.00 | 42.40 | 45.20 | % | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.08 | 1/21/2025 3:59:56 PM EST | |||
| 450.00 | 51.70 | 54.80 | % | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 460.00 | 61.60 | 65.00 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 470.00 | 71.10 | 75.30 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 480.00 | 81.30 | 85.20 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 490.00 | 91.30 | 95.20 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 500.00 | 101.50 | 105.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 510.00 | 111.10 | 115.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 520.00 | 121.60 | 125.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 530.00 | 131.30 | 134.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST |