Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $402.90 as of 5/5/2025 9:24:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 201.60 | 205.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 210.00 | 191.60 | 195.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 220.00 | 181.50 | 185.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 230.00 | 171.70 | 175.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 240.00 | 161.70 | 165.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 250.00 | 151.70 | 155.50 | 103.30 | 0.00 | 0.00% | 0 | 25 | 1.70 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 141.40 | 145.50 | 84.00 | 0.00 | 0.00% | 0 | 7 | 1.59 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 131.80 | 135.40 | 56.80 | 0.00 | 0.00% | 0 | 5 | 1.46 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 121.70 | 125.40 | 73.70 | 0.00 | 0.00% | 0 | 30 | 1.37 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 112.20 | 115.50 | 60.00 | 0.00 | 0.00% | 0 | 21 | 1.22 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 102.20 | 105.50 | 29.74 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 92.30 | 95.00 | 45.30 | 0.00 | 0.00% | 0 | 36 | 1.01 | 1.00 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 320.00 | 82.30 | 85.80 | 23.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.13 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 330.00 | 72.40 | 75.90 | 45.20 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.98 | 0.00 | -0.14 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 62.50 | 65.80 | 55.00 | 0.00 | 0.00% | 0 | 31 | 0.74 | 0.96 | 0.00 | -0.21 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 52.90 | 56.00 | 43.94 | 0.00 | 0.00% | 0 | 85 | 0.65 | 0.95 | 0.00 | -0.24 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 360.00 | 44.00 | 45.90 | 46.86 | +6.96 | +17.45% | 9 | 100 | 0.56 | 0.89 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 370.00 | 33.10 | 36.40 | 36.15 | +8.15 | +29.11% | 1 | 167 | 0.48 | 0.85 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 380.00 | 23.30 | 26.60 | 26.98 | +5.98 | +28.48% | 1 | 96 | 0.29 | 0.81 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 390.00 | 15.90 | 17.50 | 15.30 | 0.00 | 0.00% | 0 | 42 | 0.29 | 0.73 | 0.01 | -0.41 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 400.00 | 9.00 | 9.80 | 9.53 | +0.73 | +8.30% | 33 | 209 | 0.28 | 0.58 | 0.02 | -0.40 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 410.00 | 4.00 | 4.50 | 4.50 | +0.06 | +1.36% | 17 | 38 | 0.25 | 0.37 | 0.02 | -0.35 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 420.00 | 1.35 | 1.80 | 2.20 | +0.49 | +28.66% | 9 | 35 | 0.24 | 0.20 | 0.02 | -0.27 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 430.00 | 0.40 | 0.85 | 0.81 | +0.31 | +62.00% | 8 | 2 | 0.25 | 0.09 | 0.01 | -0.17 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 440.00 | 0.00 | 2.25 | % | 0 | 0 | 0.44 | 0.03 | 0.00 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 450.00 | 0.00 | 1.40 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 460.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 470.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 480.00 | 0.00 | 2.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 0.30 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 21 | 2.05 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.05 | 1.22 | 0.00 | 0.00% | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 1.40 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 1.40 | 0.01 | 0.00 | 0.00% | 0 | 28 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 1.40 | 0.19 | 0.00 | 0.00% | 0 | 30 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 1.60 | 0.41 | 0.00 | 0.00% | 0 | 75 | 1.09 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 181 | 0.82 | 0.00 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 320.00 | 0.10 | 0.80 | 0.80 | -0.04 | -4.77% | 9 | 445 | 0.67 | -0.01 | 0.00 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 0.85 | 0.76 | +0.19 | +33.34% | 9 | 221 | 0.69 | -0.02 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 0.40 | 0.85 | 0.41 | 0.00 | 0.00% | 0 | 287 | 0.57 | -0.04 | 0.00 | -0.21 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 0.50 | 1.60 | 0.73 | 0.00 | 0.00% | 0 | 145 | 0.54 | -0.05 | 0.00 | -0.24 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 360.00 | 0.30 | 0.75 | 1.32 | 0.00 | 0.00% | 0 | 24 | 0.39 | -0.11 | 0.00 | -0.38 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 370.00 | 0.65 | 2.00 | 0.90 | 0.00 | 0.00% | 7 | 17 | 0.38 | -0.15 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 380.00 | 1.25 | 1.90 | 1.30 | -1.20 | -48.00% | 32 | 67 | 0.32 | -0.19 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 390.00 | 2.65 | 3.10 | 2.55 | -1.65 | -39.29% | 30 | 37 | 0.29 | -0.27 | 0.01 | -0.41 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 400.00 | 5.40 | 6.00 | 5.33 | -1.67 | -23.86% | 10 | 8 | 0.26 | -0.42 | 0.02 | -0.40 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 410.00 | 10.40 | 12.00 | 10.40 | -6.40 | -38.10% | 7 | 3 | 0.27 | -0.63 | 0.02 | -0.35 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 420.00 | 16.30 | 20.00 | 99.10 | 0.00 | 0.00% | 0 | 0 | 0.23 | -0.80 | 0.02 | -0.27 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 430.00 | 25.30 | 28.90 | % | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.17 | 5/5/2025 3:59:51 PM EST | |||
| 440.00 | 35.50 | 38.40 | % | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 450.00 | 45.00 | 49.10 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 460.00 | 55.00 | 58.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 470.00 | 65.00 | 68.30 | 70.11 | 0.00 | 0.00% | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 480.00 | 75.00 | 78.80 | 80.14 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |