Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $342.91 as of 9/6/2024 3:11:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 215.60 | 218.80 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 130.00 | 211.10 | 213.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 135.00 | 206.00 | 209.10 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 140.00 | 201.10 | 204.10 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 145.00 | 195.60 | 198.90 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 150.00 | 190.60 | 194.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 155.00 | 185.60 | 189.40 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 160.00 | 181.20 | 184.10 | 164.50 | 0.00 | 0.00% | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/30/2024 | 9/6/2024 3:59:55 PM EST |
| 165.00 | 175.70 | 179.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 170.00 | 170.40 | 174.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 175.00 | 165.60 | 169.30 | 156.98 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 7/19/2024 | 9/6/2024 3:59:55 PM EST |
| 180.00 | 160.80 | 164.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 185.00 | 156.10 | 159.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 190.00 | 150.60 | 154.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 195.00 | 146.10 | 149.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 200.00 | 141.10 | 144.00 | 90.30 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.01 | 2/23/2024 | 9/6/2024 3:59:55 PM EST |
| 210.00 | 131.10 | 134.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:55 PM EST | |||
| 220.00 | 121.50 | 124.10 | 58.16 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 2/13/2024 | 9/6/2024 3:59:55 PM EST |
| 230.00 | 110.90 | 114.00 | 102.90 | 0.00 | 0.00% | 0 | 4 | 1.35 | 1.00 | 0.00 | -0.02 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
| 240.00 | 101.50 | 104.10 | 52.75 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 2/27/2024 | 9/6/2024 3:59:55 PM EST |
| 250.00 | 90.90 | 94.40 | 92.00 | 0.00 | 0.00% | 0 | 5 | 1.10 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 260.00 | 80.50 | 84.20 | 81.88 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 270.00 | 71.00 | 74.50 | 65.90 | 0.00 | 0.00% | 0 | 10 | 0.90 | 1.00 | 0.00 | -0.03 | 5/9/2024 | 9/6/2024 3:59:55 PM EST |
| 280.00 | 61.10 | 64.70 | 63.87 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 290.00 | 51.30 | 54.60 | 51.90 | 0.00 | 0.00% | 0 | 53 | 0.64 | 0.99 | 0.00 | -0.06 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 300.00 | 41.40 | 44.90 | 51.72 | 0.00 | 0.00% | 0 | 457 | 0.61 | 0.96 | 0.00 | -0.11 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 310.00 | 32.10 | 34.50 | 42.00 | 0.00 | 0.00% | 0 | 809 | 0.29 | 0.92 | 0.01 | -0.16 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 320.00 | 23.00 | 25.30 | 38.11 | 0.00 | 0.00% | 0 | 315 | 0.33 | 0.85 | 0.01 | -0.23 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 330.00 | 15.10 | 17.00 | 20.75 | 0.00 | 0.00% | 0 | 370 | 0.31 | 0.74 | 0.02 | -0.28 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 340.00 | 9.00 | 9.50 | 9.20 | -0.30 | -3.16% | 7 | 901 | 0.29 | 0.57 | 0.02 | -0.29 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 350.00 | 4.40 | 5.00 | 5.50 | +1.15 | +26.44% | 9 | 336 | 0.29 | 0.36 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 360.00 | 1.40 | 2.15 | 1.50 | -0.47 | -23.86% | 1 | 4,670 | 0.27 | 0.19 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 370.00 | 0.45 | 0.95 | 0.81 | +0.08 | +10.96% | 1 | 289 | 0.27 | 0.09 | 0.01 | -0.10 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 380.00 | 0.20 | 2.00 | 0.58 | +0.38 | +190.00% | 1 | 110 | 0.37 | 0.03 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 390.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.01 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 400.00 | 0.00 | 2.25 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 410.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 420.00 | 0.00 | 1.35 | 0.42 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:55 PM EST |
| 430.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 440.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
| 450.00 | 0.00 | 2.10 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:55 PM EST |
| 460.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 470.00 | 0.00 | 2.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 480.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 7 | 2.97 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 7 | 2.86 | 0.00 | 0.00 | 0.00 | 2/5/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 14 | 2.76 | 0.00 | 0.00 | -0.01 | 2/5/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 11 | 2.48 | 0.00 | 0.00 | -0.01 | 2/7/2024 | 9/6/2024 3:59:55 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.00 | 0.00 | -0.01 | 7/8/2024 | 9/6/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.35 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | -0.01 | 6/28/2024 | 9/6/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.57 | 0.00 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 220.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.02 | 0.00 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 2.27 | 0.00 | 0.00% | 0 | 3 | 1.35 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 9/6/2024 3:59:55 PM EST |
| 240.00 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 21 | 1.21 | 0.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 250.00 | 0.00 | 2.15 | 0.13 | 0.00 | 0.00% | 0 | 58 | 1.11 | 0.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 260.00 | 0.00 | 1.80 | 0.10 | -0.05 | -33.34% | 2 | 34 | 1.00 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 270.00 | 0.00 | 2.20 | 0.19 | 0.00 | 0.00% | 0 | 141 | 0.90 | 0.00 | 0.00 | -0.03 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 0.75 | 0.25 | +0.15 | +150.00% | 2 | 119 | 0.61 | 0.00 | 0.00 | -0.04 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 290.00 | 0.05 | 2.35 | 0.38 | 0.00 | 0.00% | 0 | 71 | 0.52 | -0.01 | 0.00 | -0.06 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 300.00 | 0.15 | 0.95 | 0.45 | -0.15 | -25.00% | 33 | 120 | 0.39 | -0.04 | 0.00 | -0.11 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 310.00 | 0.70 | 0.95 | 0.88 | -0.19 | -17.76% | 30 | 4,441 | 0.36 | -0.08 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 320.00 | 1.45 | 1.90 | 1.35 | -0.55 | -28.95% | 10 | 189 | 0.33 | -0.15 | 0.01 | -0.23 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 330.00 | 3.10 | 3.60 | 3.92 | +1.12 | +40.00% | 1 | 965 | 0.31 | -0.26 | 0.02 | -0.28 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 340.00 | 6.30 | 6.90 | 7.38 | -0.12 | -1.60% | 3 | 450 | 0.29 | -0.43 | 0.02 | -0.29 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 350.00 | 11.60 | 12.30 | 12.80 | +4.00 | +45.46% | 2 | 148 | 0.28 | -0.64 | 0.02 | -0.26 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 360.00 | 18.20 | 20.10 | 10.60 | 0.00 | 0.00% | 0 | 14 | 0.26 | -0.81 | 0.01 | -0.18 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 370.00 | 27.10 | 29.50 | 26.60 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.91 | 0.01 | -0.10 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 380.00 | 36.40 | 39.50 | 38.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.97 | 0.00 | -0.05 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 390.00 | 46.10 | 49.60 | 34.87 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.99 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:55 PM EST |
| 400.00 | 56.30 | 59.00 | 48.44 | 0.00 | 0.00% | 0 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:55 PM EST |
| 410.00 | 66.40 | 69.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 420.00 | 75.80 | 80.00 | 78.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 430.00 | 85.60 | 89.50 | 88.10 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:55 PM EST |
| 440.00 | 96.40 | 99.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 450.00 | 106.20 | 109.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 460.00 | 116.00 | 119.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 470.00 | 126.10 | 129.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 480.00 | 136.20 | 139.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |