Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $434.87 as of 8/13/2025 8:08:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 248.20 | 252.30 | 250.25 | % | 1.35 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 190.00 | 243.30 | 247.40 | 245.35 | % | 1.29 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 195.00 | 238.20 | 242.40 | 240.30 | 209.36 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/13/2025 3:59:47 PM EST |
| 200.00 | 233.30 | 237.40 | 235.35 | 177.40 | 0.00 | 0.00% | 1.18 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/13/2025 3:59:47 PM EST |
| 210.00 | 223.40 | 227.40 | 225.40 | 218.00 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 220.00 | 213.50 | 217.40 | 215.45 | % | 0.98 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 230.00 | 203.40 | 207.50 | 205.45 | % | 0.89 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 240.00 | 194.50 | 197.50 | 196.00 | % | 0.82 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 250.00 | 183.60 | 187.50 | 185.55 | 126.90 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/13/2025 3:59:47 PM EST |
| 260.00 | 173.60 | 177.50 | 175.55 | 174.52 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 8/13/2025 3:59:47 PM EST |
| 270.00 | 163.60 | 167.60 | 165.60 | 162.90 | 0.00 | 0.00% | 0.61 | 0 | 26 | 0.96 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/13/2025 3:59:47 PM EST |
| 280.00 | 153.50 | 157.60 | 155.55 | 103.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/13/2025 3:59:47 PM EST |
| 290.00 | 143.50 | 147.60 | 145.55 | 68.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/13/2025 3:59:47 PM EST |
| 300.00 | 133.70 | 137.70 | 135.70 | 62.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/13/2025 3:59:47 PM EST |
| 310.00 | 123.80 | 127.70 | 125.75 | 36.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.73 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 8/13/2025 3:59:47 PM EST |
| 320.00 | 113.70 | 117.80 | 115.75 | 118.59 | 0.00 | 0.00% | 0.36 | 0 | 23 | 0.67 | 1.00 | 0.00 | -0.01 | 6/4/2025 | 8/13/2025 3:59:47 PM EST |
| 330.00 | 103.80 | 107.90 | 105.85 | 60.80 | 0.00 | 0.00% | 0.32 | 0 | 37 | 0.62 | 1.00 | 0.00 | -0.02 | 4/30/2025 | 8/13/2025 3:59:47 PM EST |
| 340.00 | 94.30 | 97.90 | 96.10 | 53.30 | 0.00 | 0.00% | 0.28 | 0 | 66 | 0.55 | 0.99 | 0.00 | -0.02 | 4/30/2025 | 8/13/2025 3:59:47 PM EST |
| 350.00 | 84.60 | 88.10 | 86.35 | 31.95 | 0.00 | 0.00% | 0.25 | 0 | 81 | 0.51 | 0.99 | 0.00 | -0.03 | 4/29/2025 | 8/13/2025 3:59:47 PM EST |
| 360.00 | 74.60 | 78.30 | 76.45 | 76.36 | 0.00 | 0.00% | 0.21 | 0 | 108 | 0.46 | 0.96 | 0.00 | -0.07 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 370.00 | 64.90 | 68.40 | 66.65 | 60.44 | 0.00 | 0.00% | 0.18 | 0 | 102 | 0.41 | 0.95 | 0.00 | -0.09 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 380.00 | 55.40 | 58.90 | 57.15 | 93.55 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.37 | 0.93 | 0.00 | -0.10 | 7/28/2025 | 8/13/2025 3:59:47 PM EST |
| 390.00 | 45.90 | 49.30 | 47.60 | 43.40 | 0.00 | 0.00% | 0.12 | 0 | 69 | 0.34 | 0.89 | 0.00 | -0.13 | 8/5/2025 | 8/13/2025 3:59:47 PM EST |
| 400.00 | 36.90 | 40.60 | 38.75 | 35.50 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.25 | 0.84 | 0.01 | -0.15 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 410.00 | 28.40 | 32.00 | 30.20 | 30.39 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.24 | 0.78 | 0.01 | -0.17 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 420.00 | 21.60 | 24.40 | 23.00 | 18.90 | -1.24 | -6.16% | 0.05 | 7 | 67 | 0.25 | 0.70 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 430.00 | 14.70 | 17.30 | 16.00 | 13.88 | -1.62 | -10.46% | 0.04 | 3 | 177 | 0.23 | 0.59 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 440.00 | 9.50 | 11.50 | 10.50 | 8.07 | -2.15 | -21.04% | 0.02 | 5 | 421 | 0.22 | 0.47 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 450.00 | 5.80 | 7.20 | 6.50 | 4.46 | -2.54 | -36.29% | 0.01 | 5 | 164 | 0.21 | 0.34 | 0.01 | -0.16 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 460.00 | 2.90 | 5.50 | 4.20 | 3.60 | -0.88 | -19.65% | 0.01 | 10 | 355 | 0.22 | 0.23 | 0.01 | -0.13 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 470.00 | 1.60 | 3.50 | 2.55 | 1.97 | +0.12 | +6.49% | 0.01 | 2 | 277 | 0.22 | 0.15 | 0.01 | -0.10 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 480.00 | 0.70 | 1.90 | 1.30 | 0.95 | +0.44 | +86.28% | 0.00 | 3 | 361 | 0.22 | 0.09 | 0.01 | -0.07 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.29 | 0.05 | 0.00 | -0.04 | 8/5/2025 | 8/13/2025 3:59:47 PM EST |
| 500.00 | 0.00 | 2.40 | 1.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.34 | 0.02 | 0.00 | -0.02 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 510.00 | 0.00 | 2.25 | 1.13 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.34 | 0.01 | 0.00 | -0.01 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 520.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.29 | 0.01 | 0.00 | -0.01 | 8/5/2025 | 8/13/2025 3:59:47 PM EST |
| 540.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:47 PM EST |
| 560.00 | 0.05 | 1.15 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:47 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/13/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/13/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.45 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/13/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/13/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/13/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.26 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/13/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.18 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/13/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/13/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 8/13/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/13/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/13/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/13/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 8/13/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 17.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 8/13/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.56 | 0.00 | 0.00 | -0.02 | 5/21/2025 | 8/13/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.55 | -0.01 | 0.00 | -0.02 | 7/21/2025 | 8/13/2025 3:59:47 PM EST |
| 350.00 | 0.00 | 2.40 | 1.20 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.48 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 8/13/2025 3:59:47 PM EST |
| 360.00 | 0.10 | 1.05 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.32 | -0.04 | 0.00 | -0.07 | 8/1/2025 | 8/13/2025 3:59:47 PM EST |
| 370.00 | 0.10 | 1.65 | 0.88 | 1.31 | +0.06 | +4.80% | 0.00 | 3 | 73 | 0.31 | -0.05 | 0.00 | -0.09 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 380.00 | 0.95 | 3.30 | 2.13 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.33 | -0.07 | 0.00 | -0.10 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 390.00 | 1.50 | 2.65 | 2.08 | 2.65 | +1.20 | +82.76% | 0.01 | 2 | 33 | 0.29 | -0.11 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 400.00 | 1.50 | 3.00 | 2.25 | 3.31 | +1.16 | +53.96% | 0.01 | 18 | 58 | 0.25 | -0.16 | 0.01 | -0.15 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 410.00 | 3.60 | 6.20 | 4.90 | 5.62 | +2.22 | +65.30% | 0.01 | 5 | 175 | 0.27 | -0.22 | 0.01 | -0.17 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 420.00 | 5.30 | 8.60 | 6.95 | 7.90 | +1.90 | +31.67% | 0.02 | 3 | 65 | 0.25 | -0.30 | 0.01 | -0.18 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 430.00 | 8.30 | 11.70 | 10.00 | 11.90 | +2.80 | +30.77% | 0.02 | 4 | 51 | 0.23 | -0.41 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 440.00 | 12.70 | 16.00 | 14.35 | 12.60 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.22 | -0.53 | 0.01 | -0.18 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 450.00 | 19.00 | 21.90 | 20.45 | 28.60 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.22 | -0.66 | 0.01 | -0.16 | 8/6/2025 | 8/13/2025 3:59:47 PM EST |
| 460.00 | 26.30 | 29.40 | 27.85 | 24.70 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.21 | -0.77 | 0.01 | -0.13 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 470.00 | 34.40 | 37.90 | 36.15 | 35.25 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.27 | -0.85 | 0.01 | -0.10 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 480.00 | 43.70 | 47.10 | 45.40 | 43.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.29 | -0.91 | 0.01 | -0.07 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 490.00 | 53.10 | 56.60 | 54.85 | 28.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.04 | 7/25/2025 | 8/13/2025 3:59:47 PM EST |
| 500.00 | 63.10 | 67.20 | 65.15 | 170.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 4/9/2025 | 8/13/2025 3:59:47 PM EST |
| 510.00 | 73.10 | 77.30 | 75.20 | 172.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 4/9/2025 | 8/13/2025 3:59:47 PM EST |
| 520.00 | 83.10 | 87.30 | 85.20 | 79.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 540.00 | 103.10 | 107.30 | 105.20 | % | 0.19 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 560.00 | 123.10 | 127.30 | 125.20 | 198.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 8/13/2025 3:59:47 PM EST |
| 580.00 | 143.10 | 147.30 | 145.20 | 139.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |