Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $434.87 as of 8/13/2025 9:22:44 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 | 143.20 | 147.00 | 145.10 | 150.41 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:47 PM EST |
| 300.00 | 133.00 | 137.00 | 135.00 | 130.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:47 PM EST |
| 310.00 | 123.10 | 127.00 | 125.05 | % | 0.40 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 320.00 | 113.10 | 117.00 | 115.05 | % | 0.36 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 330.00 | 103.10 | 107.00 | 105.05 | % | 0.32 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 340.00 | 93.10 | 97.00 | 95.05 | % | 0.28 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 350.00 | 83.10 | 87.00 | 85.05 | % | 0.24 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 360.00 | 73.10 | 77.10 | 75.10 | % | 0.21 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 370.00 | 63.70 | 67.10 | 65.40 | 58.98 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.41 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 380.00 | 53.60 | 56.70 | 55.15 | 52.10 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.22 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 390.00 | 43.50 | 47.10 | 45.30 | 51.16 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:47 PM EST |
| 400.00 | 33.80 | 36.50 | 35.15 | 35.03 | 0.00 | 0.00% | 0.09 | 0 | 291 | 0.84 | 1.00 | 0.00 | -0.01 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 410.00 | 24.10 | 26.90 | 25.50 | 26.09 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.77 | 0.99 | 0.00 | -0.06 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 420.00 | 14.10 | 16.90 | 15.50 | 12.73 | -1.62 | -11.29% | 0.04 | 8 | 19 | 0.58 | 0.94 | 0.01 | -0.30 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 430.00 | 4.70 | 8.00 | 6.35 | 4.01 | -2.32 | -36.66% | 0.01 | 5 | 74 | 0.37 | 0.72 | 0.04 | -0.94 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 440.00 | 0.40 | 2.95 | 1.68 | 4.90 | +3.24 | +195.19% | 0.00 | 1 | 73 | 0.26 | 0.30 | 0.04 | -0.79 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 450.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.37 | 0.05 | 0.01 | -0.16 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 460.00 | 0.00 | 2.30 | 1.15 | 0.26 | -0.04 | -13.34% | 0.00 | 1 | 255 | 0.55 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 470.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.12 | -48.00% | 0.00 | 2 | 115 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 480.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 69 | 0.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 490.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:47 PM EST |
| 510.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 520.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.14 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 530.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:47 PM EST |
| 540.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.34 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 550.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 570.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:47 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 | 3.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 370.00 | 0.00 | 2.10 | 1.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:47 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 390.00 | 0.00 | 2.10 | 1.05 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 400.00 | 0.10 | 0.90 | 0.50 | 1.08 | +0.98 | +980.00% | 0.00 | 10 | 349 | 0.67 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 410.00 | 0.10 | 1.60 | 0.85 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.64 | -0.01 | 0.00 | -0.06 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 420.00 | 0.00 | 1.30 | 0.65 | 0.72 | +0.46 | +176.93% | 0.00 | 4 | 102 | 0.48 | -0.06 | 0.01 | -0.30 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 430.00 | 0.05 | 3.40 | 1.73 | 4.30 | +3.30 | +330.00% | 0.00 | 2 | 37 | 0.28 | -0.28 | 0.04 | -0.94 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 440.00 | 4.60 | 7.70 | 6.15 | 12.56 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.39 | -0.70 | 0.04 | -0.79 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 450.00 | 13.40 | 16.90 | 15.15 | 12.75 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.57 | -0.95 | 0.01 | -0.16 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 460.00 | 23.20 | 26.80 | 25.00 | 23.80 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.77 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 470.00 | 33.10 | 36.50 | 34.80 | 33.80 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 480.00 | 43.10 | 46.70 | 44.90 | 52.22 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 490.00 | 53.10 | 56.70 | 54.90 | % | 0.11 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 500.00 | 63.10 | 67.10 | 65.10 | 66.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 510.00 | 73.10 | 77.20 | 75.15 | 73.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 520.00 | 83.10 | 87.20 | 85.15 | 87.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |
| 530.00 | 93.10 | 97.10 | 95.10 | % | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 540.00 | 103.10 | 107.10 | 105.10 | % | 0.19 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 550.00 | 113.10 | 117.20 | 115.15 | 117.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:47 PM EST |
| 560.00 | 123.10 | 127.20 | 125.15 | 86.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:47 PM EST |
| 570.00 | 133.10 | 137.20 | 135.15 | 129.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:47 PM EST |