Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $355.49 as of 2/4/2025 10:35:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 194.10 | 197.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 165.00 | 189.10 | 192.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 170.00 | 184.40 | 187.80 | 204.10 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:46 PM EST |
| 175.00 | 179.20 | 182.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 180.00 | 174.40 | 177.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 185.00 | 169.40 | 172.90 | 229.47 | 0.00 | 0.00% | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:46 PM EST |
| 190.00 | 164.20 | 167.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 195.00 | 159.50 | 162.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 200.00 | 154.30 | 157.90 | 174.50 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:46 PM EST |
| 210.00 | 144.50 | 148.00 | 163.80 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:46 PM EST |
| 220.00 | 134.40 | 137.90 | 171.02 | 0.00 | 0.00% | 0 | 30 | 0.91 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:46 PM EST |
| 230.00 | 124.70 | 128.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 240.00 | 114.50 | 118.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 250.00 | 104.10 | 108.90 | 113.90 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 260.00 | 94.20 | 99.00 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 270.00 | 84.80 | 89.00 | 124.19 | 0.00 | 0.00% | 0 | 23 | 0.58 | 0.99 | 0.00 | -0.03 | 9/20/2024 | 2/4/2025 3:59:46 PM EST |
| 280.00 | 74.50 | 78.60 | 84.30 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.98 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 290.00 | 64.60 | 68.80 | 56.70 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.96 | 0.00 | -0.06 | 7/18/2024 | 2/4/2025 3:59:46 PM EST |
| 300.00 | 56.00 | 59.20 | 118.07 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.94 | 0.00 | -0.07 | 11/11/2024 | 2/4/2025 3:59:46 PM EST |
| 310.00 | 46.70 | 49.30 | % | 0 | 0 | 0.27 | 0.90 | 0.00 | -0.09 | 2/4/2025 3:59:46 PM EST | |||
| 320.00 | 37.60 | 40.90 | 44.03 | 0.00 | 0.00% | 0 | 11 | 0.29 | 0.86 | 0.01 | -0.11 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 330.00 | 28.80 | 31.10 | 30.53 | -4.62 | -13.15% | 1 | 4 | 0.26 | 0.80 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 340.00 | 22.10 | 23.20 | 23.03 | -5.57 | -19.48% | 1 | 12 | 0.26 | 0.71 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 350.00 | 15.60 | 16.50 | 16.80 | +1.50 | +9.81% | 1 | 154 | 0.25 | 0.60 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 360.00 | 10.30 | 11.00 | 11.25 | -2.25 | -16.67% | 1 | 248 | 0.25 | 0.47 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 370.00 | 6.20 | 7.50 | 7.80 | -1.50 | -16.13% | 3 | 118 | 0.25 | 0.34 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 380.00 | 3.50 | 4.10 | 4.60 | -1.40 | -23.34% | 2 | 59 | 0.23 | 0.23 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 390.00 | 1.85 | 3.60 | 2.11 | -1.09 | -34.07% | 3 | 210 | 0.23 | 0.15 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 400.00 | 0.95 | 1.35 | 1.25 | -0.42 | -25.15% | 11 | 193 | 0.24 | 0.09 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 410.00 | 0.05 | 1.50 | 0.95 | +0.08 | +9.20% | 7 | 152 | 0.24 | 0.06 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 420.00 | 0.10 | 1.00 | 0.55 | -0.20 | -26.67% | 6 | 144 | 0.25 | 0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 430.00 | 0.20 | 0.75 | 0.75 | +0.28 | +59.58% | 5 | 132 | 0.28 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 440.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 126 | 0.34 | 0.01 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 450.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 91 | 0.37 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 460.00 | 0.00 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 37 | 0.42 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:46 PM EST |
| 470.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 165 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:46 PM EST |
| 480.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 15 | 0.47 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 490.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.40 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 500.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 520.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 878 | 0.57 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 540.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:46 PM EST |
| 560.00 | 0.00 | 0.95 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:46 PM EST |
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 2/4/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 230.00 | 0.00 | 0.75 | 4.18 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 3:59:46 PM EST |
| 240.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 250.00 | 0.00 | 0.95 | 1.21 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 2/4/2025 3:59:46 PM EST |
| 260.00 | 0.05 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.01 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 270.00 | 0.10 | 0.95 | 2.82 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.01 | 0.00 | -0.03 | 9/18/2024 | 2/4/2025 3:59:46 PM EST |
| 280.00 | 0.20 | 1.80 | 0.81 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.02 | 0.00 | -0.04 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 290.00 | 0.10 | 1.60 | 0.92 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.04 | 0.00 | -0.06 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 300.00 | 0.90 | 1.20 | 1.15 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.06 | 0.00 | -0.07 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 310.00 | 1.45 | 1.70 | 1.55 | +0.40 | +34.79% | 7 | 42 | 0.30 | -0.10 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 320.00 | 2.35 | 2.70 | 2.30 | +0.20 | +9.53% | 15 | 80 | 0.29 | -0.14 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 330.00 | 3.80 | 4.20 | 3.30 | -0.49 | -12.93% | 9 | 56 | 0.28 | -0.20 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 340.00 | 6.00 | 6.50 | 6.29 | +0.49 | +8.45% | 2 | 112 | 0.26 | -0.29 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 350.00 | 8.40 | 9.90 | 9.00 | +0.40 | +4.66% | 9 | 84 | 0.25 | -0.40 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 360.00 | 13.90 | 14.80 | 13.20 | -0.50 | -3.65% | 2 | 72 | 0.25 | -0.53 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 370.00 | 18.50 | 21.10 | 19.90 | +1.90 | +10.56% | 2 | 66 | 0.23 | -0.66 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 380.00 | 26.70 | 28.10 | 26.10 | +2.60 | +11.07% | 5 | 48 | 0.23 | -0.77 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 390.00 | 34.20 | 37.00 | 34.95 | +6.52 | +22.94% | 8 | 33 | 0.27 | -0.85 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 400.00 | 43.10 | 46.40 | 15.90 | 0.00 | 0.00% | 0 | 39 | 0.30 | -0.91 | 0.01 | -0.06 | 1/24/2025 | 2/4/2025 3:59:46 PM EST |
| 410.00 | 52.90 | 56.50 | 47.50 | 0.00 | 0.00% | 0 | 14 | 0.35 | -0.94 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 420.00 | 63.10 | 66.30 | 57.50 | 0.00 | 0.00% | 0 | 6 | 0.38 | -0.97 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 430.00 | 72.80 | 76.30 | 42.60 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.98 | 0.00 | -0.02 | 1/16/2025 | 2/4/2025 3:59:46 PM EST |
| 440.00 | 82.80 | 86.30 | 33.80 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.99 | 0.00 | -0.01 | 12/4/2024 | 2/4/2025 3:59:46 PM EST |
| 450.00 | 92.80 | 96.50 | 43.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:46 PM EST |
| 460.00 | 102.80 | 106.50 | 92.50 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 470.00 | 112.80 | 116.50 | 103.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 480.00 | 122.80 | 126.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 490.00 | 132.40 | 136.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 500.00 | 142.80 | 146.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 520.00 | 162.80 | 166.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 540.00 | 182.40 | 186.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 560.00 | 202.80 | 206.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |