Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $405.65 as of 5/9/2025 3:54:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 218.30 | 222.30 | 185.60 | 0.00 | 0.00% | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/9/2025 3:59:53 PM EST |
| 190.00 | 213.20 | 217.20 | 147.00 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 3:59:53 PM EST |
| 195.00 | 208.20 | 212.20 | 207.51 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:53 PM EST |
| 200.00 | 203.50 | 206.50 | 194.95 | 0.00 | 0.00% | 0 | 36 | 1.27 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/9/2025 3:59:53 PM EST |
| 210.00 | 193.50 | 197.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 220.00 | 183.50 | 186.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 230.00 | 173.40 | 177.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 240.00 | 163.50 | 166.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 250.00 | 153.60 | 156.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 260.00 | 143.60 | 146.60 | 104.95 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/9/2025 3:59:53 PM EST |
| 270.00 | 133.70 | 137.50 | 73.00 | 0.00 | 0.00% | 0 | 8 | 0.75 | 1.00 | 0.00 | -0.02 | 3/10/2025 | 5/9/2025 3:59:53 PM EST |
| 280.00 | 123.80 | 127.60 | 99.20 | 0.00 | 0.00% | 0 | 39 | 0.73 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/9/2025 3:59:53 PM EST |
| 290.00 | 113.90 | 117.60 | 61.40 | 0.00 | 0.00% | 0 | 99 | 0.67 | 0.99 | 0.00 | -0.02 | 4/23/2025 | 5/9/2025 3:59:53 PM EST |
| 300.00 | 104.00 | 106.90 | 77.90 | 0.00 | 0.00% | 0 | 9 | 0.62 | 0.99 | 0.00 | -0.02 | 4/30/2025 | 5/9/2025 3:59:53 PM EST |
| 310.00 | 94.10 | 98.00 | 44.70 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.98 | 0.00 | -0.05 | 4/23/2025 | 5/9/2025 3:59:53 PM EST |
| 320.00 | 84.30 | 87.20 | 37.40 | 0.00 | 0.00% | 0 | 17 | 0.50 | 0.97 | 0.00 | -0.07 | 4/25/2025 | 5/9/2025 3:59:53 PM EST |
| 330.00 | 74.50 | 77.40 | 76.03 | +0.38 | +0.51% | 35 | 64 | 0.45 | 0.95 | 0.00 | -0.09 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 340.00 | 64.80 | 68.30 | 66.38 | -2.62 | -3.80% | 35 | 77 | 0.44 | 0.93 | 0.00 | -0.11 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 350.00 | 55.50 | 58.30 | 59.55 | 0.00 | 0.00% | 0 | 183 | 0.28 | 0.90 | 0.00 | -0.13 | 5/7/2025 | 5/9/2025 3:59:53 PM EST |
| 360.00 | 46.00 | 49.00 | 42.90 | 0.00 | 0.00% | 0 | 119 | 0.27 | 0.87 | 0.00 | -0.14 | 5/2/2025 | 5/9/2025 3:59:53 PM EST |
| 370.00 | 37.40 | 40.20 | 44.50 | 0.00 | 0.00% | 0 | 162 | 0.27 | 0.83 | 0.01 | -0.16 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 380.00 | 30.20 | 31.80 | 36.00 | 0.00 | 0.00% | 0 | 143 | 0.27 | 0.77 | 0.01 | -0.17 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 390.00 | 22.50 | 23.80 | 27.80 | 0.00 | 0.00% | 0 | 170 | 0.25 | 0.69 | 0.01 | -0.18 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 400.00 | 15.90 | 17.60 | 16.50 | -3.60 | -17.91% | 1 | 179 | 0.25 | 0.59 | 0.01 | -0.18 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 410.00 | 10.40 | 11.70 | 10.66 | -3.74 | -25.98% | 8 | 193 | 0.23 | 0.47 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 420.00 | 6.20 | 7.50 | 6.70 | -0.70 | -9.46% | 3 | 373 | 0.24 | 0.34 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 430.00 | 3.40 | 5.10 | 3.88 | -2.22 | -36.40% | 14 | 303 | 0.23 | 0.24 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 440.00 | 1.70 | 2.40 | 2.40 | -1.00 | -29.42% | 2 | 35 | 0.22 | 0.16 | 0.01 | -0.10 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 450.00 | 0.80 | 1.25 | 1.65 | 0.00 | 0.00% | 0 | 224 | 0.21 | 0.11 | 0.01 | -0.07 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 460.00 | 0.20 | 0.70 | 0.64 | 0.00 | 0.00% | 0 | 52 | 0.20 | 0.07 | 0.00 | -0.05 | 4/22/2025 | 5/9/2025 3:59:53 PM EST |
| 470.00 | 0.00 | 1.15 | 0.42 | 0.00 | 0.00% | 0 | 49 | 0.29 | 0.04 | 0.00 | -0.03 | 5/2/2025 | 5/9/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 2.25 | 6.86 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.02 | 0.00 | -0.02 | 11/5/2024 | 5/9/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.01 | 0.00 | -0.01 | 5/2/2025 | 5/9/2025 3:59:53 PM EST |
| 500.00 | 0.00 | 1.75 | 1.37 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.00 | 0.00 | -0.01 | 12/30/2024 | 5/9/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/9/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 1.35 | 6.37 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 5/9/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 1.75 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/9/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 2.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 560.00 | 0.00 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/9/2025 3:59:53 PM EST |
| 580.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/9/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/9/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.55 | 0.05 | -1.44 | -96.65% | 1 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.85 | 0.56 | -0.39 | -41.06% | 70 | 72 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 101 | 0.58 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/9/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 18 | 0.66 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/9/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 19 | 0.61 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/9/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 1.65 | 0.89 | 0.00 | 0.00% | 0 | 132 | 0.56 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/9/2025 3:59:53 PM EST |
| 310.00 | 0.40 | 1.00 | 0.49 | 0.00 | 0.00% | 0 | 41 | 0.43 | -0.02 | 0.00 | -0.05 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 320.00 | 0.20 | 1.15 | 1.29 | 0.00 | 0.00% | 0 | 49 | 0.38 | -0.03 | 0.00 | -0.07 | 5/5/2025 | 5/9/2025 3:59:53 PM EST |
| 330.00 | 0.40 | 1.35 | 1.32 | 0.00 | 0.00% | 0 | 95 | 0.36 | -0.05 | 0.00 | -0.09 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 340.00 | 0.90 | 1.50 | 0.99 | 0.00 | 0.00% | 0 | 55 | 0.34 | -0.07 | 0.00 | -0.11 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 350.00 | 1.25 | 1.75 | 1.45 | 0.00 | 0.00% | 0 | 144 | 0.32 | -0.10 | 0.00 | -0.13 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 360.00 | 1.95 | 2.60 | 2.35 | +0.37 | +18.69% | 3 | 62 | 0.30 | -0.13 | 0.00 | -0.14 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 370.00 | 3.10 | 3.80 | 3.70 | +0.60 | +19.36% | 1 | 38 | 0.29 | -0.17 | 0.01 | -0.16 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 380.00 | 5.10 | 5.70 | 4.90 | +0.50 | +11.37% | 28 | 81 | 0.28 | -0.23 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 390.00 | 6.90 | 9.80 | 7.84 | +1.14 | +17.02% | 4 | 26 | 0.28 | -0.31 | 0.01 | -0.18 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 400.00 | 10.40 | 12.00 | 11.44 | +2.34 | +25.72% | 8 | 87 | 0.26 | -0.41 | 0.01 | -0.18 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 410.00 | 14.70 | 16.20 | 15.70 | +2.70 | +20.77% | 2 | 91 | 0.24 | -0.53 | 0.01 | -0.17 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 420.00 | 20.70 | 22.40 | 22.00 | +4.10 | +22.91% | 2 | 14 | 0.24 | -0.66 | 0.01 | -0.15 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 430.00 | 27.60 | 30.00 | 29.20 | -34.40 | -54.09% | 2 | 0 | 0.24 | -0.76 | 0.01 | -0.12 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 440.00 | 35.00 | 38.50 | 75.70 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.10 | 1/30/2025 | 5/9/2025 3:59:53 PM EST |
| 450.00 | 44.70 | 47.70 | 102.20 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.89 | 0.01 | -0.07 | 4/14/2025 | 5/9/2025 3:59:53 PM EST |
| 460.00 | 53.50 | 57.40 | % | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 470.00 | 63.40 | 67.40 | 89.90 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.03 | 12/26/2024 | 5/9/2025 3:59:53 PM EST |
| 480.00 | 73.50 | 77.40 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 490.00 | 83.50 | 87.40 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 500.00 | 93.50 | 97.40 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 510.00 | 103.50 | 107.40 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 520.00 | 113.40 | 117.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 530.00 | 123.50 | 127.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 540.00 | 133.50 | 137.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 560.00 | 153.50 | 157.40 | 198.50 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/9/2025 3:59:53 PM EST |
| 580.00 | 173.90 | 177.40 | 218.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/9/2025 3:59:53 PM EST |