Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $409.07 as of 12/3/2025 8:56:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 227.40 | 231.20 | 229.30 | % | 1.27 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 185.00 | 222.50 | 226.10 | 224.30 | 241.50 | 0.00 | 0.00% | 1.21 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 217.40 | 221.10 | 219.25 | % | 1.15 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 195.00 | 212.40 | 216.10 | 214.25 | % | 1.10 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 200.00 | 207.40 | 211.20 | 209.30 | 221.50 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 3:59:56 PM EST |
| 210.00 | 197.40 | 201.20 | 199.30 | % | 0.95 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 220.00 | 187.40 | 191.10 | 189.25 | 214.50 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/3/2025 3:59:56 PM EST |
| 230.00 | 177.40 | 181.10 | 179.25 | 190.90 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 240.00 | 167.50 | 171.20 | 169.35 | % | 0.71 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 250.00 | 157.40 | 161.20 | 159.30 | % | 0.64 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 260.00 | 147.40 | 151.10 | 149.25 | 154.37 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/3/2025 3:59:56 PM EST |
| 270.00 | 137.50 | 141.10 | 139.30 | % | 0.52 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 280.00 | 127.50 | 131.10 | 129.30 | 157.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:56 PM EST |
| 290.00 | 117.50 | 121.10 | 119.30 | 131.10 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 300.00 | 107.40 | 111.10 | 109.25 | 143.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:56 PM EST |
| 310.00 | 97.40 | 101.30 | 99.35 | 99.10 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.87 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 320.00 | 87.40 | 91.30 | 89.35 | 107.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:56 PM EST |
| 330.00 | 77.60 | 80.60 | 79.10 | 79.50 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.66 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 340.00 | 67.50 | 71.20 | 69.35 | 81.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 350.00 | 57.60 | 61.10 | 59.35 | % | 0.17 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 360.00 | 47.90 | 50.60 | 49.25 | 49.35 | -40.15 | -44.86% | 0.14 | 4 | 5 | 0.43 | 0.99 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 370.00 | 38.00 | 40.80 | 39.40 | 38.88 | -15.09 | -27.96% | 0.11 | 10 | 10 | 0.38 | 0.97 | 0.00 | -0.05 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 380.00 | 28.60 | 32.00 | 30.30 | 30.00 | -2.00 | -6.25% | 0.08 | 1 | 6 | 0.36 | 0.91 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 390.00 | 19.80 | 23.30 | 21.55 | 22.20 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.24 | 0.82 | 0.01 | -0.19 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 400.00 | 12.70 | 15.00 | 13.85 | 14.70 | 0.00 | 0.00% | 0.03 | 0 | 292 | 0.25 | 0.68 | 0.02 | -0.25 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 410.00 | 7.30 | 9.60 | 8.45 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.26 | 0.50 | 0.02 | -0.26 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 420.00 | 2.25 | 5.60 | 3.93 | 3.00 | -2.21 | -42.42% | 0.01 | 5 | 36 | 0.23 | 0.31 | 0.02 | -0.22 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 430.00 | 0.55 | 3.20 | 1.88 | 1.45 | -1.00 | -40.82% | 0.00 | 11 | 153 | 0.23 | 0.16 | 0.01 | -0.15 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 440.00 | 0.30 | 0.80 | 0.55 | 0.63 | -0.49 | -43.75% | 0.00 | 10 | 352 | 0.22 | 0.06 | 0.01 | -0.07 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.32 | 0.02 | 0.00 | -0.03 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.45 | 0.01 | 0.00 | -0.01 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 1.25 | 0.63 | 0.45 | -1.95 | -81.25% | 0.00 | 3 | 140 | 0.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.56 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/3/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/3/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:56 PM EST |
| 600.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/3/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/3/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/3/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/3/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/3/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 12/3/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 12/3/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/3/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/3/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/3/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 2.30 | 1.15 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 360.00 | 0.15 | 0.70 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.34 | -0.01 | 0.00 | -0.02 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 370.00 | 0.15 | 0.80 | 0.48 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.33 | -0.03 | 0.00 | -0.05 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 380.00 | 0.30 | 1.90 | 1.10 | 1.38 | -0.57 | -29.24% | 0.00 | 10 | 110 | 0.27 | -0.09 | 0.01 | -0.11 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 390.00 | 1.30 | 3.30 | 2.30 | 2.60 | +0.10 | +4.00% | 0.01 | 11 | 142 | 0.26 | -0.18 | 0.01 | -0.19 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 400.00 | 3.20 | 5.90 | 4.55 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.25 | -0.32 | 0.02 | -0.25 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 410.00 | 7.40 | 9.90 | 8.65 | 7.64 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.24 | -0.50 | 0.02 | -0.26 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 420.00 | 13.10 | 16.80 | 14.95 | 13.70 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.25 | -0.69 | 0.02 | -0.22 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 430.00 | 21.00 | 24.50 | 22.75 | 24.67 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.24 | -0.84 | 0.01 | -0.15 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 440.00 | 29.90 | 33.50 | 31.70 | 24.93 | 0.00 | 0.00% | 0.07 | 0 | 151 | 0.36 | -0.94 | 0.01 | -0.07 | 11/13/2025 | 12/3/2025 3:59:56 PM EST |
| 450.00 | 40.50 | 43.30 | 41.90 | 39.89 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.42 | -0.98 | 0.00 | -0.03 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 460.00 | 49.70 | 53.20 | 51.45 | 39.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/30/2025 | 12/3/2025 3:59:56 PM EST |
| 470.00 | 59.60 | 62.70 | 61.15 | 43.08 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/3/2025 3:59:56 PM EST |
| 480.00 | 70.10 | 73.20 | 71.65 | 59.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 490.00 | 79.60 | 82.80 | 81.20 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 500.00 | 89.50 | 93.30 | 91.40 | 90.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:56 PM EST |
| 520.00 | 109.60 | 113.20 | 111.40 | 113.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 12/3/2025 3:59:56 PM EST |
| 540.00 | 129.50 | 133.20 | 131.35 | 109.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:56 PM EST |
| 560.00 | 149.40 | 153.20 | 151.30 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 580.00 | 169.40 | 173.30 | 171.35 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 600.00 | 189.40 | 193.30 | 191.35 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |