Options Chain for ALLEGION PLC ORD SHS (ALLE) - $167.21 as of 8/22/2025 7:42:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 60.50 | 64.20 | 62.35 | % | 0.57 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 55.50 | 59.20 | 57.35 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 50.70 | 53.80 | 52.25 | % | 0.44 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 46.00 | 49.00 | 47.50 | % | 0.38 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 40.80 | 44.30 | 42.55 | % | 0.33 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 36.00 | 39.10 | 37.55 | % | 0.28 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 31.10 | 34.60 | 32.85 | % | 0.23 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 26.20 | 29.20 | 27.70 | % | 0.19 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 21.30 | 24.40 | 22.85 | % | 0.15 | 0 | 0 | 0.35 | 0.95 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 155.00 | 16.70 | 19.60 | 18.15 | % | 0.12 | 0 | 0 | 0.30 | 0.90 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 160.00 | 12.10 | 15.30 | 13.70 | % | 0.09 | 0 | 0 | 0.25 | 0.84 | 0.02 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 9.10 | 11.80 | 10.45 | % | 0.06 | 0 | 0 | 0.19 | 0.74 | 0.02 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 170.00 | 6.00 | 8.30 | 7.15 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.20 | 0.61 | 0.03 | -0.06 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 175.00 | 3.60 | 5.10 | 4.35 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.19 | 0.46 | 0.03 | -0.06 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 180.00 | 1.95 | 3.50 | 2.73 | 2.87 | +1.22 | +73.94% | 0.02 | 1 | 17 | 0.20 | 0.33 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 185.00 | 0.35 | 3.60 | 1.98 | % | 0.01 | 0 | 0 | 0.21 | 0.22 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.33 | 0.09 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 200.00 | 0.10 | 0.70 | 0.40 | 0.53 | +0.33 | +165.00% | 0.00 | 1 | 13 | 0.23 | 0.06 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.35 | -0.05 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.10 | 0.01 | -0.03 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 160.00 | 0.30 | 2.65 | 1.48 | % | 0.01 | 0 | 0 | 0.22 | -0.16 | 0.02 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 165.00 | 1.35 | 3.60 | 2.48 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.22 | -0.26 | 0.02 | -0.06 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 170.00 | 2.15 | 4.60 | 3.38 | % | 0.02 | 0 | 0 | 0.18 | -0.39 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 175.00 | 4.50 | 8.50 | 6.50 | % | 0.04 | 0 | 0 | 0.20 | -0.54 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 180.00 | 8.70 | 11.70 | 10.20 | % | 0.06 | 0 | 0 | 0.21 | -0.67 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 185.00 | 12.80 | 15.30 | 14.05 | % | 0.08 | 0 | 0 | 0.20 | -0.78 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 190.00 | 17.30 | 19.90 | 18.60 | % | 0.10 | 0 | 0 | 0.31 | -0.86 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 195.00 | 21.80 | 25.00 | 23.40 | % | 0.12 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 200.00 | 27.10 | 29.80 | 28.45 | % | 0.14 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 210.00 | 36.50 | 39.60 | 38.05 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 220.00 | 46.60 | 49.70 | 48.15 | % | 0.22 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 230.00 | 56.50 | 59.80 | 58.15 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 240.00 | 66.10 | 69.60 | 67.85 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |