Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $423.29 as of 5/27/2025 3:41:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 155.40 | 159.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 290.00 | 145.40 | 149.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 300.00 | 136.50 | 139.60 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 310.00 | 126.50 | 129.40 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 320.00 | 116.80 | 119.50 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 330.00 | 106.80 | 109.70 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 340.00 | 96.60 | 99.70 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 350.00 | 86.80 | 90.20 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.05 | 5/27/2025 2:58:51 PM EST | |||
| 360.00 | 77.00 | 81.00 | % | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.08 | 5/27/2025 2:58:51 PM EST | |||
| 370.00 | 68.10 | 70.80 | % | 0 | 0 | 0.30 | 0.93 | 0.00 | -0.09 | 5/27/2025 2:58:51 PM EST | |||
| 380.00 | 58.40 | 61.50 | 55.66 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.90 | 0.00 | -0.11 | 5/20/2025 | 5/27/2025 2:58:51 PM EST |
| 390.00 | 49.50 | 52.00 | % | 0 | 0 | 0.28 | 0.86 | 0.00 | -0.13 | 5/27/2025 2:58:51 PM EST | |||
| 400.00 | 40.80 | 43.70 | % | 0 | 0 | 0.27 | 0.81 | 0.01 | -0.15 | 5/27/2025 2:58:51 PM EST | |||
| 410.00 | 33.00 | 36.20 | 26.08 | 0.00 | 0.00% | 0 | 15 | 0.26 | 0.74 | 0.01 | -0.17 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 420.00 | 25.70 | 27.80 | 26.60 | +4.30 | +19.29% | 2 | 3 | 0.25 | 0.67 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 430.00 | 19.20 | 20.90 | 20.17 | +5.60 | +38.44% | 4 | 74 | 0.24 | 0.59 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 440.00 | 12.90 | 16.30 | 14.05 | +3.94 | +38.98% | 6 | 15 | 0.24 | 0.49 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 450.00 | 9.30 | 10.30 | 9.80 | +2.90 | +42.03% | 9 | 440 | 0.23 | 0.38 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 460.00 | 5.80 | 6.70 | 6.20 | +1.20 | +24.00% | 177 | 6 | 0.22 | 0.28 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 470.00 | 3.60 | 4.30 | 3.80 | +0.40 | +11.77% | 4 | 20 | 0.22 | 0.19 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 480.00 | 0.90 | 4.20 | 1.80 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.12 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 490.00 | 0.50 | 2.85 | % | 0 | 0 | 0.22 | 0.08 | 0.00 | -0.05 | 5/27/2025 2:58:51 PM EST | |||
| 500.00 | 0.00 | 2.00 | 0.61 | 0.00 | 0.00% | 0 | 20 | 0.20 | 0.05 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:51 PM EST |
| 510.00 | 0.10 | 1.95 | % | 0 | 0 | 0.28 | 0.03 | 0.00 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 520.00 | 0.00 | 1.60 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 530.00 | 0.00 | 1.55 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 540.00 | 0.00 | 1.60 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 550.00 | 0.00 | 2.15 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 560.00 | 0.00 | 1.35 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.00 | 1.55 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 290.00 | 0.00 | 1.60 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 300.00 | 0.00 | 1.65 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 310.00 | 0.00 | 1.65 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 2:58:51 PM EST |
| 320.00 | 0.00 | 1.75 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 330.00 | 0.00 | 1.30 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 340.00 | 0.05 | 2.05 | % | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.04 | 5/27/2025 2:58:51 PM EST | |||
| 350.00 | 0.10 | 1.95 | % | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.05 | 5/27/2025 2:58:51 PM EST | |||
| 360.00 | 0.35 | 2.35 | % | 0 | 0 | 0.29 | -0.05 | 0.00 | -0.08 | 5/27/2025 2:58:51 PM EST | |||
| 370.00 | 0.55 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.07 | 0.00 | -0.09 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 380.00 | 1.90 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.10 | 0.00 | -0.11 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 390.00 | 2.40 | 3.40 | 2.95 | -2.65 | -47.33% | 16 | 239 | 0.28 | -0.14 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 400.00 | 3.40 | 4.50 | 4.70 | -2.90 | -38.16% | 2 | 10 | 0.27 | -0.19 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 410.00 | 5.50 | 6.30 | 7.10 | -3.67 | -34.08% | 1 | 10 | 0.26 | -0.26 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 420.00 | 7.10 | 9.50 | 9.00 | -5.14 | -36.36% | 3 | 9 | 0.25 | -0.33 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 430.00 | 10.80 | 12.30 | 14.10 | -4.34 | -23.54% | 4 | 17 | 0.24 | -0.41 | 0.01 | -0.18 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 440.00 | 15.80 | 16.60 | 21.70 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.51 | 0.01 | -0.17 | 5/16/2025 | 5/27/2025 2:58:51 PM EST |
| 450.00 | 21.30 | 22.60 | % | 0 | 0 | 0.23 | -0.62 | 0.01 | -0.15 | 5/27/2025 2:58:51 PM EST | |||
| 460.00 | 27.80 | 30.30 | 29.80 | -9.60 | -24.37% | 1 | 1 | 0.23 | -0.72 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 470.00 | 34.90 | 38.10 | % | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.10 | 5/27/2025 2:58:51 PM EST | |||
| 480.00 | 43.60 | 46.70 | % | 0 | 0 | 0.24 | -0.88 | 0.01 | -0.07 | 5/27/2025 2:58:51 PM EST | |||
| 490.00 | 52.70 | 56.30 | % | 0 | 0 | 0.30 | -0.92 | 0.00 | -0.05 | 5/27/2025 2:58:51 PM EST | |||
| 500.00 | 61.90 | 66.00 | % | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.03 | 5/27/2025 2:58:51 PM EST | |||
| 510.00 | 71.90 | 75.50 | % | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 5/27/2025 2:58:51 PM EST | |||
| 520.00 | 81.80 | 85.80 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 530.00 | 91.80 | 95.70 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 540.00 | 101.80 | 105.70 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 550.00 | 111.60 | 115.70 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 560.00 | 121.80 | 125.70 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST |