Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $411.16 as of 11/20/2024 8:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 309.70 | 313.30 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 105.00 | 304.70 | 308.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 299.90 | 303.30 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 294.70 | 298.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 289.70 | 293.40 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 284.70 | 288.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 130.00 | 279.80 | 283.40 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 135.00 | 274.90 | 278.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 140.00 | 269.90 | 273.40 | 193.85 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 265.30 | 268.00 | % | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 259.80 | 263.50 | 247.50 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 155.00 | 254.80 | 258.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 250.00 | 253.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 245.40 | 248.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 239.80 | 243.50 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 234.90 | 238.40 | % | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 230.40 | 233.50 | 143.41 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 225.00 | 228.50 | 169.30 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 220.40 | 223.50 | 151.60 | 0.00 | 0.00% | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 214.90 | 218.50 | 210.60 | 0.00 | 0.00% | 0 | 16 | 1.47 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 210.00 | 213.60 | 206.74 | 0.00 | 0.00% | 0 | 4,810 | 1.44 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 200.50 | 203.60 | % | 0 | 21 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 190.00 | 194.10 | 66.70 | 0.00 | 0.00% | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 2/20/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 180.10 | 183.50 | 118.20 | 0.00 | 0.00% | 0 | 18 | 1.17 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 170.00 | 174.00 | 91.67 | 0.00 | 0.00% | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 160.10 | 163.60 | 149.60 | 0.00 | 0.00% | 0 | 32 | 1.03 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 150.20 | 153.60 | 155.08 | 0.00 | 0.00% | 0 | 98 | 0.96 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 140.10 | 143.70 | 149.48 | 0.00 | 0.00% | 0 | 156 | 0.90 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 130.20 | 133.80 | 72.82 | 0.00 | 0.00% | 0 | 34 | 0.84 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 120.20 | 123.80 | 110.38 | 0.00 | 0.00% | 0 | 26 | 0.82 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 110.30 | 113.80 | 110.22 | 0.00 | 0.00% | 0 | 99 | 0.76 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 100.50 | 103.20 | 47.73 | 0.00 | 0.00% | 0 | 50 | 0.65 | 1.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 91.10 | 93.30 | 90.50 | 0.00 | 0.00% | 0 | 66 | 0.54 | 0.99 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 81.10 | 83.30 | 63.10 | 0.00 | 0.00% | 0 | 39 | 0.53 | 0.99 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 71.40 | 73.60 | 73.18 | 0.00 | 0.00% | 0 | 125 | 0.49 | 0.98 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 61.10 | 63.90 | 64.50 | 0.00 | 0.00% | 0 | 128 | 0.45 | 0.96 | 0.00 | -0.05 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 52.00 | 54.10 | 50.66 | +4.46 | +9.66% | 1 | 43 | 0.40 | 0.93 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 42.60 | 45.00 | 45.00 | 0.00 | 0.00% | 0 | 81 | 0.33 | 0.88 | 0.01 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 380.00 | 34.00 | 37.10 | 36.87 | 0.00 | 0.00% | 0 | 98 | 0.34 | 0.83 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 390.00 | 24.60 | 27.20 | 27.52 | 0.00 | 0.00% | 0 | 156 | 0.27 | 0.76 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 400.00 | 18.00 | 19.70 | 18.40 | -1.62 | -8.10% | 9 | 570 | 0.27 | 0.66 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 410.00 | 12.60 | 13.50 | 13.90 | 0.00 | 0.00% | 0 | 176 | 0.26 | 0.53 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 420.00 | 7.30 | 8.60 | 8.15 | -1.15 | -12.37% | 3 | 639 | 0.25 | 0.39 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 430.00 | 4.70 | 5.10 | 4.60 | -0.80 | -14.82% | 2 | 54 | 0.25 | 0.26 | 0.01 | -0.15 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 440.00 | 2.55 | 2.85 | 2.45 | +0.20 | +8.89% | 100 | 620 | 0.24 | 0.16 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 450.00 | 1.20 | 1.50 | 1.46 | 0.00 | 0.00% | 0 | 62 | 0.23 | 0.09 | 0.01 | -0.07 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 460.00 | 0.50 | 0.85 | 0.77 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.04 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 470.00 | 0.10 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.02 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 480.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.01 | 0.00 | -0.01 | 9/20/2024 | 11/20/2024 4:00:03 PM EST |
| 490.00 | 0.00 | 0.95 | 0.44 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 4:00:03 PM EST |
| 500.00 | 0.00 | 0.95 | 0.28 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 27 | 2.40 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.95 | % | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:03 PM EST |
| 130.00 | 0.00 | 0.95 | 0.86 | 0.00 | 0.00% | 0 | 8 | 1.97 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.70 | 0.32 | 0.00 | 0.00% | 0 | 9 | 1.83 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.39 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 0.95 | % | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.55 | % | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.95 | 2.25 | 0.00 | 0.00% | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 11/20/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 0.95 | 2.00 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 1/23/2024 | 11/20/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 42 | 1.44 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 0.95 | % | 0 | 40 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 130 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.95 | % | 0 | 25 | 1.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.37 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 50 | 1.32 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 65 | 1.28 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 257 | 1.20 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 104 | 1.13 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 159 | 0.96 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 120 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 465 | 0.93 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 82 | 0.64 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 28 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 64 | 0.42 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 0.00 | 0.30 | 0.30 | +0.05 | +20.00% | 4 | 171 | 0.43 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 0.30 | 2.00 | 0.60 | 0.00 | 0.00% | 0 | 209 | 0.46 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 0.20 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 152 | 0.38 | -0.02 | 0.00 | -0.03 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 0.55 | 0.90 | 0.80 | +0.20 | +33.34% | 24 | 105 | 0.34 | -0.04 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 0.90 | 1.15 | 1.19 | +0.34 | +40.00% | 20 | 86 | 0.31 | -0.07 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 1.45 | 1.75 | 1.90 | +0.54 | +39.71% | 33 | 78 | 0.29 | -0.12 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 380.00 | 2.40 | 4.00 | 3.50 | +1.28 | +57.66% | 2 | 47 | 0.29 | -0.17 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 390.00 | 4.10 | 4.60 | 4.25 | -1.15 | -21.30% | 55 | 191 | 0.26 | -0.24 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 400.00 | 6.60 | 7.30 | 9.10 | +3.07 | +50.92% | 5 | 89 | 0.25 | -0.34 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 410.00 | 10.40 | 11.20 | 13.60 | +4.02 | +41.97% | 22 | 31 | 0.25 | -0.47 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 420.00 | 15.50 | 16.60 | 15.40 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.61 | 0.01 | -0.18 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 430.00 | 21.30 | 25.00 | 23.50 | 0.00 | 0.00% | 0 | 6 | 0.25 | -0.74 | 0.01 | -0.15 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 440.00 | 30.00 | 33.00 | 117.80 | 0.00 | 0.00% | 0 | 0 | 0.26 | -0.84 | 0.01 | -0.11 | 4/30/2024 | 11/20/2024 4:00:03 PM EST |
| 450.00 | 38.40 | 41.00 | % | 0 | 0 | 0.23 | -0.91 | 0.01 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 460.00 | 47.80 | 50.40 | % | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.04 | 11/20/2024 4:00:03 PM EST | |||
| 470.00 | 57.00 | 60.50 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 480.00 | 67.00 | 70.60 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 490.00 | 77.00 | 80.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 500.00 | 86.70 | 90.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |