Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $480.20 as of 8/17/2026 6:24:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 234.60 | 237.60 | 236.10 | % | 0.98 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 250.00 | 224.00 | 228.00 | 226.00 | % | 0.90 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 260.00 | 214.70 | 217.70 | 216.20 | % | 0.83 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 270.00 | 203.50 | 208.00 | 205.75 | 204.10 | % | 0.76 | 4 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST | |
| 280.00 | 193.50 | 198.00 | 195.75 | % | 0.70 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 290.00 | 183.50 | 188.20 | 185.85 | % | 0.64 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 300.00 | 173.50 | 178.30 | 175.90 | 162.59 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:52 PM EST |
| 310.00 | 163.50 | 168.20 | 165.85 | % | 0.54 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 320.00 | 153.50 | 158.20 | 155.85 | 155.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/17/2026 3:59:52 PM EST |
| 330.00 | 143.50 | 148.20 | 145.85 | % | 0.44 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 340.00 | 133.50 | 138.30 | 135.90 | % | 0.40 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 350.00 | 124.40 | 127.70 | 126.05 | % | 0.36 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 360.00 | 115.10 | 117.70 | 116.40 | 126.69 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 3:59:52 PM EST |
| 370.00 | 104.20 | 108.50 | 106.35 | % | 0.29 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 380.00 | 95.10 | 97.30 | 96.20 | 102.44 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:52 PM EST |
| 390.00 | 85.10 | 87.80 | 86.45 | 82.50 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.24 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:52 PM EST |
| 400.00 | 75.10 | 78.10 | 76.60 | 84.18 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 410.00 | 65.10 | 68.20 | 66.65 | 64.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/17/2026 3:59:52 PM EST |
| 420.00 | 55.10 | 57.60 | 56.35 | 56.48 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:52 PM EST |
| 430.00 | 45.20 | 47.80 | 46.50 | 45.95 | -4.25 | -8.47% | 0.11 | 10 | 20 | 0.77 | 0.99 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 440.00 | 35.20 | 37.90 | 36.55 | 40.35 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.68 | 0.97 | 0.00 | -0.14 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 450.00 | 25.20 | 28.10 | 26.65 | 33.50 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.54 | 0.92 | 0.01 | -0.36 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 460.00 | 16.50 | 19.00 | 17.75 | 22.95 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.35 | 0.81 | 0.01 | -0.63 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 470.00 | 8.70 | 11.00 | 9.85 | 12.10 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.33 | 0.64 | 0.02 | -0.81 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 480.00 | 3.60 | 4.90 | 4.25 | 16.55 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.31 | 0.40 | 0.02 | -0.79 | 8/12/2026 | 8/17/2026 3:59:52 PM EST |
| 490.00 | 1.15 | 2.00 | 1.58 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.30 | 0.17 | 0.02 | -0.50 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 500.00 | 0.35 | 0.65 | 0.50 | 0.40 | -1.17 | -74.53% | 0.00 | 6 | 138 | 0.32 | 0.05 | 0.01 | -0.19 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 0.45 | 0.23 | 0.20 | -1.17 | -85.41% | 0.00 | 2 | 118 | 0.38 | 0.01 | 0.00 | -0.05 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.92 | -94.85% | 0.00 | 2 | 421 | 0.40 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 1.85 | 0.93 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:52 PM EST |
| 540.00 | 0.00 | 2.20 | 1.10 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 2.20 | 1.10 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:52 PM EST |
| 570.00 | 0.00 | 2.15 | 1.08 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:52 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 3:59:52 PM EST |
| 590.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 600.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/17/2026 3:59:52 PM EST |
| 610.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 620.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 630.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 640.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 650.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.80 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:52 PM EST |
| 660.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 670.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 680.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.15 | 1.08 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 3:59:52 PM EST |
| 390.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 1.95 | 0.98 | 0.10 | -1.67 | -94.35% | 0.00 | 1 | 305 | 0.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 430.00 | 0.10 | 0.30 | 0.20 | 0.10 | -1.12 | -91.81% | 0.00 | 1 | 71 | 0.48 | -0.01 | 0.00 | -0.04 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 0.40 | 0.20 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.44 | -0.03 | 0.00 | -0.14 | 8/10/2026 | 8/17/2026 3:59:52 PM EST |
| 450.00 | 0.05 | 0.60 | 0.33 | 0.30 | -0.30 | -50.00% | 0.00 | 4 | 102 | 0.29 | -0.08 | 0.01 | -0.36 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 460.00 | 0.45 | 1.60 | 1.03 | 1.00 | -0.44 | -30.56% | 0.00 | 10 | 557 | 0.28 | -0.19 | 0.01 | -0.63 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 470.00 | 2.65 | 3.90 | 3.28 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.28 | -0.36 | 0.02 | -0.81 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 480.00 | 6.80 | 9.70 | 8.25 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.29 | -0.60 | 0.02 | -0.79 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 490.00 | 13.80 | 16.60 | 15.20 | 12.30 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.25 | -0.83 | 0.02 | -0.50 | 8/12/2026 | 8/17/2026 3:59:52 PM EST |
| 500.00 | 22.80 | 25.60 | 24.20 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.48 | -0.95 | 0.01 | -0.19 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 510.00 | 32.50 | 35.30 | 33.90 | % | 0.07 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.05 | 8/17/2026 3:59:52 PM EST | |||
| 520.00 | 42.20 | 45.20 | 43.70 | % | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 530.00 | 52.20 | 55.20 | 53.70 | 80.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 8/17/2026 3:59:52 PM EST |
| 540.00 | 62.00 | 66.00 | 64.00 | % | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 550.00 | 72.30 | 75.60 | 73.95 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 560.00 | 82.20 | 85.80 | 84.00 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 570.00 | 92.30 | 95.80 | 94.05 | 90.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/17/2026 3:59:52 PM EST |
| 580.00 | 102.30 | 106.00 | 104.15 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 590.00 | 112.30 | 116.40 | 114.35 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 600.00 | 122.20 | 125.80 | 124.00 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 610.00 | 132.30 | 135.80 | 134.05 | 148.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 8/17/2026 3:59:52 PM EST |
| 620.00 | 142.30 | 145.80 | 144.05 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 630.00 | 152.20 | 155.90 | 154.05 | 179.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 8/17/2026 3:59:52 PM EST |
| 640.00 | 162.20 | 165.90 | 164.05 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 650.00 | 172.30 | 175.80 | 174.05 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 660.00 | 182.20 | 185.90 | 184.05 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 670.00 | 192.30 | 196.00 | 194.15 | % | 0.29 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 680.00 | 202.30 | 205.80 | 204.05 | % | 0.30 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST |