Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $423.11 as of 10/8/2025 4:48:54 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 | 135.00 | 138.80 | 136.90 | 119.40 | 0.00 | 0.00% | 0.47 | 0 | 24 | 1.48 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:56 PM EST |
| 300.00 | 125.00 | 128.80 | 126.90 | % | 0.42 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 310.00 | 115.10 | 118.90 | 117.00 | % | 0.38 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 320.00 | 105.00 | 108.90 | 106.95 | 89.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:56 PM EST |
| 330.00 | 95.10 | 99.00 | 97.05 | % | 0.29 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 340.00 | 85.10 | 88.90 | 87.00 | 100.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 3:59:56 PM EST |
| 350.00 | 76.00 | 78.90 | 77.45 | 55.52 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:56 PM EST |
| 360.00 | 66.00 | 69.00 | 67.50 | 66.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:56 PM EST |
| 370.00 | 55.80 | 58.90 | 57.35 | 54.69 | +11.99 | +28.08% | 0.15 | 1 | 13 | 0.68 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 380.00 | 45.90 | 49.10 | 47.50 | 30.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.59 | 0.98 | 0.00 | -0.08 | 9/16/2025 | 10/8/2025 3:59:56 PM EST |
| 390.00 | 36.20 | 39.30 | 37.75 | 30.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | 0.95 | 0.00 | -0.13 | 9/4/2025 | 10/8/2025 3:59:56 PM EST |
| 400.00 | 27.00 | 28.90 | 27.95 | 28.05 | +2.15 | +8.31% | 0.07 | 6 | 59 | 0.39 | 0.91 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 410.00 | 17.50 | 19.40 | 18.45 | 18.90 | +3.39 | +21.86% | 0.04 | 24 | 307 | 0.31 | 0.81 | 0.01 | -0.31 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 420.00 | 9.80 | 12.70 | 11.25 | 8.75 | -0.65 | -6.92% | 0.03 | 1 | 200 | 0.27 | 0.67 | 0.02 | -0.36 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 430.00 | 3.90 | 6.30 | 5.10 | 3.31 | -0.59 | -15.13% | 0.01 | 10 | 273 | 0.24 | 0.44 | 0.02 | -0.38 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 440.00 | 2.00 | 2.80 | 2.40 | 2.38 | -0.32 | -11.86% | 0.01 | 5 | 86 | 0.26 | 0.24 | 0.02 | -0.31 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 450.00 | 0.90 | 1.15 | 1.03 | 0.70 | -0.40 | -36.37% | 0.00 | 3 | 229 | 0.27 | 0.11 | 0.01 | -0.19 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 2.25 | 1.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.44 | 0.04 | 0.00 | -0.09 | 10/6/2025 | 10/8/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | 0.01 | 0.00 | -0.03 | 9/18/2025 | 10/8/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 10/8/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.74 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | 3.86 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/8/2025 3:59:56 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 570.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 580.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 590.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 600.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 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 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/8/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.85 | 0.43 | 0.58 | +0.18 | +45.00% | 0.00 | 2 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 2.05 | 1.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.71 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 10/8/2025 3:59:56 PM EST |
| 380.00 | 0.05 | 0.85 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.40 | -0.02 | 0.00 | -0.08 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 390.00 | 0.15 | 1.00 | 0.58 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.35 | -0.05 | 0.00 | -0.13 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 400.00 | 0.35 | 1.80 | 1.08 | 1.50 | +0.28 | +22.96% | 0.00 | 5 | 83 | 0.32 | -0.09 | 0.01 | -0.20 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 410.00 | 0.95 | 2.30 | 1.63 | 1.73 | -1.07 | -38.22% | 0.00 | 6 | 49 | 0.25 | -0.19 | 0.01 | -0.31 | 10/8/2025 | 10/8/2025 3:59:56 PM EST |
| 420.00 | 2.80 | 4.60 | 3.70 | 5.89 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.25 | -0.33 | 0.02 | -0.36 | 10/3/2025 | 10/8/2025 3:59:56 PM EST |
| 430.00 | 6.30 | 10.50 | 8.40 | 13.20 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.26 | -0.56 | 0.02 | -0.38 | 9/30/2025 | 10/8/2025 3:59:56 PM EST |
| 440.00 | 13.70 | 15.80 | 14.75 | 30.30 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.23 | -0.76 | 0.02 | -0.31 | 9/10/2025 | 10/8/2025 3:59:56 PM EST |
| 450.00 | 22.10 | 25.00 | 23.55 | 29.45 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.36 | -0.89 | 0.01 | -0.19 | 8/15/2025 | 10/8/2025 3:59:56 PM EST |
| 460.00 | 31.40 | 34.50 | 32.95 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.42 | -0.96 | 0.00 | -0.09 | 7/28/2025 | 10/8/2025 3:59:56 PM EST |
| 470.00 | 41.30 | 44.90 | 43.10 | 23.60 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 7/24/2025 | 10/8/2025 3:59:56 PM EST |
| 480.00 | 51.60 | 55.30 | 53.45 | 24.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 7/25/2025 | 10/8/2025 3:59:56 PM EST |
| 490.00 | 61.60 | 65.20 | 63.40 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 500.00 | 71.30 | 75.30 | 73.30 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 510.00 | 81.30 | 85.30 | 83.30 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 520.00 | 91.30 | 95.20 | 93.25 | 74.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:56 PM EST |
| 530.00 | 101.30 | 105.30 | 103.30 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 540.00 | 111.30 | 115.20 | 113.25 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 550.00 | 121.40 | 125.10 | 123.25 | 109.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:56 PM EST |
| 560.00 | 131.30 | 135.30 | 133.30 | 151.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:56 PM EST |
| 570.00 | 141.40 | 145.30 | 143.35 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 580.00 | 151.50 | 155.30 | 153.40 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 590.00 | 161.40 | 165.20 | 163.30 | % | 0.28 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:56 PM EST | |||
| 600.00 | 171.30 | 175.00 | 173.15 | 159.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/8/2025 3:59:56 PM EST |