Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $466.17 as of 5/8/2026 8:23:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 244.60 | 248.20 | 246.40 | % | 1.12 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 230.00 | 234.60 | 238.20 | 236.40 | % | 1.03 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 240.00 | 224.30 | 228.20 | 226.25 | % | 0.94 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 250.00 | 214.60 | 218.20 | 216.40 | % | 0.87 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 260.00 | 204.60 | 208.20 | 206.40 | % | 0.79 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 270.00 | 194.20 | 198.20 | 196.20 | % | 0.73 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 280.00 | 184.50 | 188.30 | 186.40 | % | 0.67 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 290.00 | 174.30 | 178.30 | 176.30 | % | 0.61 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 300.00 | 164.50 | 168.30 | 166.40 | % | 0.55 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 310.00 | 154.40 | 158.50 | 156.45 | % | 0.50 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 320.00 | 144.50 | 148.30 | 146.40 | 100.90 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:54 PM EST |
| 330.00 | 134.30 | 138.50 | 136.40 | % | 0.41 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 340.00 | 124.30 | 128.30 | 126.30 | 157.80 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 350.00 | 114.70 | 118.30 | 116.50 | 123.09 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 360.00 | 104.20 | 107.90 | 106.05 | 118.80 | 0.00 | 0.00% | 0.29 | 0 | 25 | 1.14 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 370.00 | 94.30 | 97.90 | 96.10 | % | 0.26 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 380.00 | 84.30 | 87.90 | 86.10 | 106.70 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 390.00 | 74.70 | 77.80 | 76.25 | 97.75 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 400.00 | 65.00 | 67.80 | 66.40 | 90.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.75 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 410.00 | 55.00 | 57.90 | 56.45 | 75.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.66 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 420.00 | 44.60 | 48.10 | 46.35 | 67.68 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.57 | 0.99 | 0.00 | -0.07 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 430.00 | 35.00 | 38.40 | 36.70 | 54.30 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.50 | 0.96 | 0.00 | -0.17 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 440.00 | 26.00 | 28.80 | 27.40 | 44.73 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.32 | 0.90 | 0.01 | -0.31 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 450.00 | 18.00 | 20.00 | 19.00 | 50.55 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.33 | 0.80 | 0.01 | -0.46 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 460.00 | 10.70 | 12.20 | 11.45 | 16.20 | -14.85 | -47.83% | 0.02 | 20 | 54 | 0.31 | 0.64 | 0.02 | -0.58 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 470.00 | 5.20 | 6.90 | 6.05 | 6.00 | -3.40 | -36.17% | 0.01 | 11 | 313 | 0.30 | 0.44 | 0.02 | -0.59 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 480.00 | 2.10 | 3.50 | 2.80 | 4.90 | +0.45 | +10.12% | 0.01 | 11 | 157 | 0.29 | 0.25 | 0.02 | -0.47 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 490.00 | 0.70 | 1.50 | 1.10 | 1.20 | -1.65 | -57.90% | 0.00 | 16 | 294 | 0.29 | 0.12 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 500.00 | 0.00 | 2.00 | 1.00 | 1.00 | +0.10 | +11.12% | 0.00 | 2 | 581 | 0.37 | 0.04 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 510.00 | 0.00 | 2.70 | 1.35 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.58 | 0.01 | 0.00 | -0.05 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 520.00 | 0.00 | 2.65 | 1.33 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.66 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 530.00 | 0.00 | 2.65 | 1.33 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 540.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 550.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:54 PM EST |
| 560.00 | 0.00 | 1.75 | 0.88 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 570.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 580.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:54 PM EST |
| 590.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 600.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 610.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 620.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 630.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 640.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 650.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 660.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 670.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 680.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 3.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 3.29 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 11 | 3.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 11 | 2.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 14 | 2.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 11 | 2.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 17 | 2.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.19 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 3.30 | 1.65 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 2.65 | 1.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 2.65 | 1.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 2.65 | 1.33 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 0.85 | 0.43 | 0.25 | +0.20 | +400.00% | 0.00 | 4 | 165 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 2.65 | 1.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.78 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 2.75 | 1.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.68 | -0.01 | 0.00 | -0.07 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 1.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.43 | -0.04 | 0.00 | -0.17 | 5/1/2026 | 5/8/2026 3:59:54 PM EST |
| 440.00 | 0.75 | 2.00 | 1.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.36 | -0.10 | 0.01 | -0.31 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 450.00 | 1.85 | 2.85 | 2.35 | 2.25 | +1.48 | +192.21% | 0.01 | 5 | 212 | 0.31 | -0.20 | 0.01 | -0.46 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 460.00 | 4.20 | 5.80 | 5.00 | 3.20 | +1.40 | +77.78% | 0.01 | 2 | 361 | 0.30 | -0.36 | 0.02 | -0.58 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 470.00 | 7.20 | 10.50 | 8.85 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.27 | -0.56 | 0.02 | -0.59 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 480.00 | 15.20 | 17.40 | 16.30 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.30 | -0.75 | 0.02 | -0.47 | 5/7/2026 | 5/8/2026 3:59:54 PM EST |
| 490.00 | 23.10 | 26.30 | 24.70 | 9.12 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.37 | -0.88 | 0.01 | -0.29 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 500.00 | 32.90 | 35.30 | 34.10 | 14.86 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.41 | -0.96 | 0.01 | -0.14 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 510.00 | 42.10 | 45.10 | 43.60 | % | 0.09 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.05 | 5/8/2026 3:59:54 PM EST | |||
| 520.00 | 52.00 | 55.50 | 53.75 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:54 PM EST | |||
| 530.00 | 62.00 | 65.90 | 63.95 | 44.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:54 PM EST |
| 540.00 | 72.00 | 76.00 | 74.00 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 550.00 | 82.00 | 85.90 | 83.95 | 65.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:54 PM EST |
| 560.00 | 92.00 | 95.50 | 93.75 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 570.00 | 102.00 | 106.10 | 104.05 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 580.00 | 112.00 | 116.00 | 114.00 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 590.00 | 122.00 | 125.90 | 123.95 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 600.00 | 132.00 | 136.00 | 134.00 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 610.00 | 142.00 | 146.00 | 144.00 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 620.00 | 152.00 | 156.20 | 154.10 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 630.00 | 162.00 | 165.50 | 163.75 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 640.00 | 172.00 | 175.30 | 173.65 | 152.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:54 PM EST |
| 650.00 | 182.00 | 185.30 | 183.65 | 179.50 | +17.70 | +10.94% | 0.28 | 1 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:54 PM EST |
| 660.00 | 192.00 | 195.30 | 193.65 | 183.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |
| 670.00 | 202.00 | 205.50 | 203.75 | % | 0.30 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:54 PM EST | |||
| 680.00 | 212.00 | 215.60 | 213.80 | 203.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:54 PM EST |