Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $419.86 as of 6/19/2025 8:46:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 232.80 | 236.60 | 185.60 | 0.00 | 0.00% | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:28:59 PM EST |
| 190.00 | 227.70 | 231.60 | 147.00 | 0.00 | 0.00% | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:59 PM EST |
| 195.00 | 222.70 | 226.60 | 207.51 | 0.00 | 0.00% | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:59 PM EST |
| 200.00 | 217.70 | 221.60 | 232.20 | 0.00 | 0.00% | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:59 PM EST |
| 210.00 | 208.10 | 211.60 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 220.00 | 198.10 | 201.80 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 230.00 | 188.10 | 191.70 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 240.00 | 178.10 | 181.70 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 250.00 | 167.80 | 171.80 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 260.00 | 158.00 | 161.80 | 172.20 | 0.00 | 0.00% | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:59 PM EST |
| 270.00 | 147.80 | 151.80 | 163.00 | 0.00 | 0.00% | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:59 PM EST |
| 280.00 | 137.80 | 141.80 | 152.60 | 0.00 | 0.00% | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:59 PM EST |
| 290.00 | 128.10 | 131.90 | 142.20 | 0.00 | 0.00% | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:59 PM EST |
| 300.00 | 117.80 | 121.90 | 126.00 | 0.00 | 0.00% | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 310.00 | 107.80 | 111.80 | 116.00 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 320.00 | 97.80 | 101.80 | 112.20 | 0.00 | 0.00% | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:59 PM EST |
| 330.00 | 87.80 | 91.90 | 99.20 | 0.00 | 0.00% | 0 | 6 | 2.24 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:59 PM EST |
| 340.00 | 77.90 | 81.80 | 80.70 | 0.00 | 0.00% | 0 | 23 | 2.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 350.00 | 68.10 | 71.70 | 79.77 | 0.00 | 0.00% | 0 | 119 | 1.58 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 360.00 | 57.80 | 61.60 | 74.98 | 0.00 | 0.00% | 0 | 92 | 1.39 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:59 PM EST |
| 370.00 | 48.20 | 51.70 | 55.26 | 0.00 | 0.00% | 0 | 79 | 1.19 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 380.00 | 38.30 | 41.70 | 42.72 | -3.25 | -7.07% | 3 | 91 | 1.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 390.00 | 28.10 | 31.80 | 37.00 | 0.00 | 0.00% | 0 | 57 | 0.80 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 400.00 | 18.20 | 21.70 | 23.92 | +2.39 | +11.11% | 3 | 105 | 0.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 410.00 | 8.50 | 12.10 | 15.17 | +0.37 | +2.50% | 334 | 421 | 0.50 | 0.98 | 0.01 | -0.02 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 420.00 | 1.00 | 3.00 | 9.90 | 0.00 | 0.00% | 0 | 267 | 0.16 | 0.65 | 0.07 | -0.67 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 430.00 | 0.20 | 1.30 | 1.05 | -1.01 | -49.03% | 3 | 282 | 0.23 | 0.04 | 0.03 | -0.12 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 440.00 | 0.10 | 1.00 | 0.99 | 0.00 | 0.00% | 0 | 91 | 0.36 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 450.00 | 0.10 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 675 | 0.52 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:59 PM EST |
| 460.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:59 PM EST |
| 470.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 50 | 1.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:59 PM EST |
| 480.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:59 PM EST |
| 490.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:59 PM EST |
| 500.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:59 PM EST |
| 510.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:59 PM EST |
| 520.00 | 0.00 | 2.15 | 0.44 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 530.00 | 0.00 | 1.55 | 0.41 | 0.00 | 0.00% | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 540.00 | 0.00 | 2.10 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 6/18/2025 3:28:59 PM EST |
| 580.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.40 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 6/18/2025 3:28:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 195.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 200.00 | 0.00 | 1.55 | 0.23 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:59 PM EST |
| 210.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:59 PM EST |
| 220.00 | 0.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:59 PM EST |
| 230.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:59 PM EST |
| 240.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 3 | 4.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:59 PM EST |
| 250.00 | 0.00 | 1.35 | 0.56 | 0.00 | 0.00% | 0 | 55 | 2.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:28:59 PM EST |
| 260.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:59 PM EST |
| 270.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 101 | 3.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:59 PM EST |
| 280.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 18 | 3.16 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:59 PM EST |
| 290.00 | 0.00 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 19 | 3.24 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:59 PM EST |
| 300.00 | 0.00 | 2.15 | 0.89 | 0.00 | 0.00% | 0 | 132 | 3.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:59 PM EST |
| 310.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 41 | 2.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:59 PM EST |
| 320.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 49 | 2.53 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:59 PM EST |
| 330.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 95 | 2.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:59 PM EST |
| 340.00 | 0.00 | 1.30 | 1.15 | 0.00 | 0.00% | 0 | 56 | 1.86 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 350.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 140 | 1.26 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:59 PM EST |
| 360.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.47 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:59 PM EST |
| 370.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:59 PM EST |
| 380.00 | 0.00 | 0.90 | 0.08 | -0.27 | -77.15% | 2 | 87 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 390.00 | 0.00 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 33 | 0.84 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:59 PM EST |
| 400.00 | 0.00 | 0.15 | 0.70 | 0.00 | 0.00% | 0 | 112 | 0.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:59 PM EST |
| 410.00 | 0.00 | 1.65 | 0.43 | -0.27 | -38.58% | 3 | 216 | 0.46 | -0.02 | 0.01 | -0.02 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 420.00 | 1.20 | 3.00 | 2.30 | -0.05 | -2.13% | 1 | 73 | 0.16 | -0.35 | 0.07 | -0.67 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 430.00 | 9.00 | 12.40 | 10.00 | +2.90 | +40.85% | 1 | 57 | 0.40 | -0.96 | 0.03 | -0.12 | 6/18/2025 | 6/18/2025 3:28:59 PM EST |
| 440.00 | 18.50 | 21.40 | 13.40 | 0.00 | 0.00% | 0 | 9 | 0.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:59 PM EST |
| 450.00 | 28.40 | 32.10 | 25.55 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:59 PM EST |
| 460.00 | 38.40 | 41.90 | 30.20 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:59 PM EST |
| 470.00 | 48.50 | 52.30 | 89.90 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 6/18/2025 3:28:59 PM EST |
| 480.00 | 58.30 | 62.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 490.00 | 68.50 | 72.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 500.00 | 78.50 | 82.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 510.00 | 88.50 | 92.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 520.00 | 98.30 | 102.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 530.00 | 108.30 | 112.30 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 540.00 | 118.50 | 122.30 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:59 PM EST | |||
| 560.00 | 138.50 | 142.30 | 198.50 | 0.00 | 0.00% | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 6/18/2025 3:28:59 PM EST |
| 580.00 | 158.30 | 162.30 | 218.50 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 6/18/2025 3:28:59 PM EST |