Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $428.07 as of 8/12/2025 1:52:03 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 | 145.80 | 149.40 | 147.60 | 150.41 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:47 PM EST |
| 300.00 | 135.80 | 139.50 | 137.65 | 130.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:47 PM EST |
| 310.00 | 125.80 | 130.00 | 127.90 | % | 0.41 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 320.00 | 115.90 | 120.20 | 118.05 | % | 0.37 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 330.00 | 105.90 | 110.00 | 107.95 | % | 0.33 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 340.00 | 95.90 | 100.10 | 98.00 | % | 0.29 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 350.00 | 85.90 | 89.80 | 87.85 | % | 0.25 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 360.00 | 75.90 | 80.10 | 78.00 | % | 0.22 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 370.00 | 65.90 | 70.10 | 68.00 | 58.98 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:47 PM EST |
| 380.00 | 55.90 | 59.50 | 57.70 | 52.10 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.12 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:47 PM EST |
| 390.00 | 45.90 | 49.90 | 47.90 | 51.16 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:47 PM EST |
| 400.00 | 35.90 | 39.10 | 37.50 | 35.03 | 0.00 | 0.00% | 0.09 | 0 | 291 | 0.75 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 8/12/2025 12:58:47 PM EST |
| 410.00 | 25.90 | 28.70 | 27.30 | 26.09 | +5.18 | +24.78% | 0.07 | 10 | 23 | 0.59 | 0.99 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 420.00 | 16.00 | 19.70 | 17.85 | 14.35 | +5.10 | +55.14% | 0.04 | 4 | 19 | 0.43 | 0.94 | 0.01 | -0.30 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 430.00 | 7.20 | 9.40 | 8.30 | 6.33 | +2.83 | +80.86% | 0.02 | 8 | 74 | 0.19 | 0.75 | 0.04 | -0.58 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 440.00 | 1.70 | 2.75 | 2.23 | 1.66 | +0.21 | +14.49% | 0.01 | 8 | 78 | 0.20 | 0.32 | 0.04 | -0.51 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 450.00 | 0.00 | 0.45 | 0.23 | 0.22 | -0.26 | -54.17% | 0.00 | 1 | 91 | 0.22 | 0.05 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 460.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:47 PM EST |
| 470.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.05 | +25.00% | 0.00 | 31 | 128 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 480.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.60 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:47 PM EST |
| 490.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:47 PM EST |
| 500.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.87 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:47 PM EST |
| 510.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.82 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:47 PM EST |
| 520.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:47 PM EST |
| 530.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:47 PM EST |
| 540.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.07 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:47 PM EST |
| 550.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:47 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 570.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:47 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 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 350.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:47 PM EST |
| 360.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:47 PM EST |
| 370.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:47 PM EST |
| 380.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:47 PM EST |
| 390.00 | 0.00 | 1.35 | 0.68 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:47 PM EST |
| 400.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 350 | 0.45 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 410.00 | 0.10 | 0.65 | 0.38 | 0.25 | -0.35 | -58.34% | 0.00 | 11 | 35 | 0.40 | -0.01 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 420.00 | 0.00 | 0.45 | 0.23 | 0.26 | -1.99 | -88.45% | 0.00 | 10 | 101 | 0.30 | -0.06 | 0.01 | -0.30 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 430.00 | 0.75 | 1.00 | 0.88 | 1.76 | -3.44 | -66.16% | 0.00 | 8 | 42 | 0.20 | -0.25 | 0.04 | -0.58 | 8/12/2025 | 8/12/2025 12:58:47 PM EST |
| 440.00 | 4.00 | 6.50 | 5.25 | 12.56 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.25 | -0.68 | 0.04 | -0.51 | 8/7/2025 | 8/12/2025 12:58:47 PM EST |
| 450.00 | 11.30 | 14.50 | 12.90 | 23.70 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.43 | -0.95 | 0.01 | -0.13 | 8/11/2025 | 8/12/2025 12:58:47 PM EST |
| 460.00 | 21.70 | 24.20 | 22.95 | 30.85 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.59 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:47 PM EST |
| 470.00 | 30.30 | 34.30 | 32.30 | 42.19 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.75 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:47 PM EST |
| 480.00 | 40.40 | 44.30 | 42.35 | 52.22 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:47 PM EST |
| 490.00 | 50.00 | 54.30 | 52.15 | % | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 500.00 | 60.40 | 64.30 | 62.35 | 66.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:47 PM EST |
| 510.00 | 70.00 | 74.30 | 72.15 | 73.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:47 PM EST |
| 520.00 | 80.40 | 84.30 | 82.35 | 87.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:47 PM EST |
| 530.00 | 90.40 | 94.30 | 92.35 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 540.00 | 100.90 | 104.30 | 102.60 | % | 0.19 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:47 PM EST | |||
| 550.00 | 110.10 | 114.30 | 112.20 | 117.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:58:47 PM EST |
| 560.00 | 120.40 | 124.30 | 122.35 | 86.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:47 PM EST |
| 570.00 | 130.40 | 134.30 | 132.35 | 129.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:47 PM EST |