Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $419.41 as of 2/2/2026 9:27:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 204.80 | 208.80 | 206.80 | 160.00 | 0.00 | 0.00% | 0.94 | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:59:06 AM EST |
| 230.00 | 194.90 | 198.80 | 196.85 | 184.40 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 240.00 | 184.80 | 189.00 | 186.90 | 200.40 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.61 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/2/2026 9:59:06 AM EST |
| 250.00 | 174.90 | 179.00 | 176.95 | % | 0.71 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 260.00 | 164.90 | 169.10 | 167.00 | 145.92 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 2/2/2026 9:59:06 AM EST |
| 270.00 | 155.00 | 159.10 | 157.05 | 172.70 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/2/2026 9:59:06 AM EST |
| 280.00 | 145.00 | 148.90 | 146.95 | 159.20 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/2/2026 9:59:06 AM EST |
| 290.00 | 135.00 | 138.90 | 136.95 | 146.10 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 2/2/2026 9:59:06 AM EST |
| 300.00 | 125.00 | 128.80 | 126.90 | 141.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 2/2/2026 9:59:06 AM EST |
| 310.00 | 115.00 | 118.80 | 116.90 | 117.00 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 320.00 | 105.00 | 108.90 | 106.95 | 94.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 330.00 | 95.50 | 98.90 | 97.20 | 97.10 | 0.00 | 0.00% | 0.29 | 0 | 28 | 0.82 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 340.00 | 85.70 | 88.30 | 87.00 | 89.70 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.74 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 350.00 | 76.00 | 78.40 | 77.20 | 68.60 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.67 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 360.00 | 65.30 | 68.50 | 66.90 | 43.35 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.63 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:06 AM EST |
| 370.00 | 55.40 | 58.60 | 57.00 | 48.35 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.53 | 0.99 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 380.00 | 45.80 | 48.90 | 47.35 | 48.70 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.48 | 0.97 | 0.00 | -0.04 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 390.00 | 37.00 | 39.50 | 38.25 | 34.69 | 0.00 | 0.00% | 0.10 | 0 | 113 | 0.42 | 0.92 | 0.01 | -0.11 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 400.00 | 28.00 | 30.10 | 29.05 | 28.23 | +8.02 | +39.69% | 0.07 | 3 | 272 | 0.33 | 0.85 | 0.01 | -0.16 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 410.00 | 19.20 | 21.80 | 20.50 | 15.98 | 0.00 | 0.00% | 0.05 | 0 | 236 | 0.30 | 0.75 | 0.01 | -0.21 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 420.00 | 12.10 | 15.00 | 13.55 | 12.05 | 0.00 | 0.00% | 0.03 | 0 | 108 | 0.28 | 0.62 | 0.02 | -0.25 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 430.00 | 6.60 | 8.90 | 7.75 | 9.30 | +2.76 | +42.21% | 0.02 | 3 | 153 | 0.25 | 0.45 | 0.02 | -0.25 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 440.00 | 3.40 | 5.00 | 4.20 | 4.90 | +2.11 | +75.63% | 0.01 | 5 | 73 | 0.26 | 0.30 | 0.01 | -0.23 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 450.00 | 1.70 | 2.30 | 2.00 | 2.05 | +0.89 | +76.73% | 0.00 | 82 | 40 | 0.27 | 0.19 | 0.01 | -0.19 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 460.00 | 0.35 | 1.00 | 0.68 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.33 | 0.11 | 0.01 | -0.14 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 470.00 | 0.00 | 2.30 | 1.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.37 | 0.06 | 0.00 | -0.10 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 480.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.42 | 0.03 | 0.00 | -0.06 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.02 | 0.00 | -0.03 | 12/18/2025 | 2/2/2026 9:59:06 AM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.28 | 0.01 | 0.00 | -0.03 | 1/27/2026 | 2/2/2026 9:59:06 AM EST |
| 510.00 | 0.00 | 2.10 | 1.05 | 6.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 2/2/2026 9:59:06 AM EST |
| 520.00 | 0.00 | 2.10 | 1.05 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/2/2026 9:59:06 AM EST |
| 530.00 | 0.00 | 2.10 | 1.05 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/2/2026 9:59:06 AM EST |
| 540.00 | 0.00 | 2.10 | 1.05 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/2/2026 9:59:06 AM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 2/2/2026 9:59:06 AM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 580.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 2/2/2026 9:59:06 AM EST |
| 600.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 2/2/2026 9:59:06 AM EST |
| 620.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:59:06 AM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 2/2/2026 9:59:06 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 2/2/2026 9:59:06 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 2/2/2026 9:59:06 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:06 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/2/2026 9:59:06 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.19 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/2/2026 9:59:06 AM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.95 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/2/2026 9:59:06 AM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:06 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.95 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:59:06 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:59:06 AM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:06 AM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.73 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 4 | 410 | 0.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 360.00 | 0.00 | 2.35 | 1.18 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 370.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.45 | -0.01 | 0.00 | -0.02 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 380.00 | 0.00 | 2.65 | 1.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.46 | -0.03 | 0.00 | -0.04 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 390.00 | 0.00 | 3.20 | 1.60 | 1.18 | -1.82 | -60.67% | 0.00 | 1 | 172 | 0.30 | -0.08 | 0.01 | -0.11 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 400.00 | 1.55 | 2.50 | 2.03 | 2.15 | -1.95 | -47.57% | 0.01 | 2 | 32 | 0.27 | -0.15 | 0.01 | -0.16 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 410.00 | 3.50 | 5.30 | 4.40 | 5.30 | -1.90 | -26.39% | 0.01 | 1 | 168 | 0.26 | -0.25 | 0.01 | -0.21 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 420.00 | 5.90 | 8.20 | 7.05 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.24 | -0.38 | 0.02 | -0.25 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 430.00 | 9.40 | 12.80 | 11.10 | 28.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.24 | -0.55 | 0.02 | -0.25 | 11/25/2025 | 2/2/2026 9:59:06 AM EST |
| 440.00 | 16.20 | 19.30 | 17.75 | 19.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | -0.70 | 0.01 | -0.23 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 450.00 | 23.60 | 26.20 | 24.90 | 27.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.29 | -0.81 | 0.01 | -0.19 | 10/31/2025 | 2/2/2026 9:59:06 AM EST |
| 460.00 | 32.40 | 35.90 | 34.15 | 44.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.32 | -0.89 | 0.01 | -0.14 | 7/14/2025 | 2/2/2026 9:59:06 AM EST |
| 470.00 | 41.60 | 45.50 | 43.55 | 76.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.10 | 1/27/2026 | 2/2/2026 9:59:06 AM EST |
| 480.00 | 51.20 | 55.40 | 53.30 | 56.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.06 | 7/14/2025 | 2/2/2026 9:59:06 AM EST |
| 490.00 | 61.40 | 65.40 | 63.40 | % | 0.13 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.03 | 2/2/2026 9:59:06 AM EST | |||
| 500.00 | 71.20 | 75.40 | 73.30 | % | 0.15 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 2/2/2026 9:59:06 AM EST | |||
| 510.00 | 81.20 | 85.40 | 83.30 | % | 0.16 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 2/2/2026 9:59:06 AM EST | |||
| 520.00 | 91.20 | 95.40 | 93.30 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 530.00 | 101.20 | 105.40 | 103.30 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 540.00 | 111.40 | 115.40 | 113.40 | 109.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 2/2/2026 9:59:06 AM EST |
| 550.00 | 121.20 | 125.40 | 123.30 | 110.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 2/2/2026 9:59:06 AM EST |
| 560.00 | 131.20 | 135.40 | 133.30 | 119.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 2/2/2026 9:59:06 AM EST |
| 580.00 | 151.20 | 155.40 | 153.30 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 600.00 | 171.20 | 175.40 | 173.30 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 620.00 | 191.20 | 195.40 | 193.30 | 192.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 2/2/2026 9:59:06 AM EST |