Options Chain for TRANE TECHNOLOGIES PLC SHS (TT) - $299.37 as of 4/26/2024 3:52:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 128.30 | 132.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 180.00 | 123.30 | 127.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 185.00 | 118.30 | 121.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 190.00 | 113.70 | 117.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 195.00 | 108.40 | 112.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 200.00 | 103.40 | 107.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 210.00 | 93.00 | 97.70 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 220.00 | 83.60 | 87.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 230.00 | 73.70 | 77.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 240.00 | 63.50 | 68.00 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.04 | 4/26/2024 3:59:58 PM EST | |||
| 250.00 | 54.10 | 57.90 | 51.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.06 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 260.00 | 45.00 | 48.20 | 30.55 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.96 | 0.00 | -0.09 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 270.00 | 36.30 | 38.10 | 28.88 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.91 | 0.01 | -0.14 | 3/18/2024 | 4/26/2024 3:59:58 PM EST |
| 280.00 | 26.10 | 29.40 | 18.20 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.84 | 0.01 | -0.20 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 290.00 | 20.00 | 20.90 | 20.05 | +4.75 | +31.05% | 4 | 44 | 0.39 | 0.73 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 300.00 | 13.30 | 13.90 | 13.57 | +2.17 | +19.04% | 26 | 293 | 0.37 | 0.60 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 310.00 | 8.20 | 8.90 | 8.70 | +1.70 | +24.29% | 27 | 592 | 0.37 | 0.45 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 320.00 | 4.70 | 5.20 | 5.00 | +0.95 | +23.46% | 19 | 823 | 0.36 | 0.31 | 0.01 | -0.23 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 330.00 | 2.60 | 3.20 | 2.80 | +0.80 | +40.00% | 2 | 592 | 0.36 | 0.20 | 0.01 | -0.18 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 340.00 | 1.40 | 1.80 | 0.55 | 0.00 | 0.00% | 0 | 24 | 0.37 | 0.12 | 0.01 | -0.13 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 350.00 | 0.60 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.06 | 0.00 | -0.08 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 360.00 | 0.15 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.03 | 0.00 | -0.05 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 370.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 380.00 | 0.00 | 1.40 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 390.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 400.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 410.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 420.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 430.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.03 | 3/26/2024 | 4/26/2024 3:59:58 PM EST |
| 230.00 | 0.05 | 1.15 | 0.24 | -0.06 | -20.00% | 61 | 121 | 0.61 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 240.00 | 0.10 | 0.85 | 0.86 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.01 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 250.00 | 0.20 | 1.15 | 0.60 | +0.03 | +5.27% | 10 | 3 | 0.49 | -0.02 | 0.00 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 260.00 | 0.75 | 1.30 | 0.90 | -0.25 | -21.74% | 16 | 203 | 0.46 | -0.04 | 0.00 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 270.00 | 1.35 | 1.95 | 1.60 | -0.65 | -28.89% | 5 | 150 | 0.42 | -0.09 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 280.00 | 2.50 | 3.00 | 2.77 | -0.93 | -25.14% | 8 | 79 | 0.40 | -0.16 | 0.01 | -0.20 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 290.00 | 4.60 | 5.10 | 4.85 | -2.45 | -33.57% | 10 | 278 | 0.38 | -0.27 | 0.01 | -0.24 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 300.00 | 7.90 | 8.60 | 8.20 | -1.60 | -16.33% | 26 | 272 | 0.37 | -0.40 | 0.01 | -0.27 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 310.00 | 12.90 | 13.60 | 16.50 | 0.00 | 0.00% | 0 | 41 | 0.36 | -0.55 | 0.01 | -0.27 | 4/10/2024 | 4/26/2024 3:59:58 PM EST |
| 320.00 | 17.50 | 20.80 | 18.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.69 | 0.01 | -0.23 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
| 330.00 | 26.80 | 29.00 | % | 0 | 0 | 0.38 | -0.80 | 0.01 | -0.18 | 4/26/2024 3:59:58 PM EST | |||
| 340.00 | 35.30 | 38.50 | 46.40 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.13 | 4/2/2024 | 4/26/2024 3:59:58 PM EST |
| 350.00 | 43.80 | 48.00 | % | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.08 | 4/26/2024 3:59:58 PM EST | |||
| 360.00 | 53.30 | 58.00 | % | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.05 | 4/26/2024 3:59:58 PM EST | |||
| 370.00 | 63.40 | 67.20 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 380.00 | 73.50 | 77.20 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 390.00 | 83.50 | 87.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 400.00 | 93.70 | 97.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 410.00 | 103.60 | 107.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 420.00 | 113.40 | 116.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 430.00 | 123.50 | 127.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |