Options Chain for ALLEGION PLC ORD SHS (ALLE) - $187.20 as of 11/10/2026 9:16:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 88.70 | 92.50 | 90.60 | % | 0.91 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 105.00 | 83.90 | 87.50 | 85.70 | % | 0.82 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 110.00 | 78.80 | 82.50 | 80.65 | % | 0.73 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 115.00 | 74.00 | 77.40 | 75.70 | % | 0.66 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 120.00 | 69.10 | 72.60 | 70.85 | % | 0.59 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 125.00 | 63.80 | 67.60 | 65.70 | % | 0.53 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 130.00 | 58.80 | 62.50 | 60.65 | % | 0.47 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 135.00 | 54.00 | 57.50 | 55.75 | % | 0.41 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 140.00 | 50.00 | 51.90 | 50.95 | % | 0.36 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 145.00 | 44.00 | 47.40 | 45.70 | % | 0.32 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 150.00 | 39.60 | 42.60 | 41.10 | 41.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 4:00:07 PM EST |
| 155.00 | 34.60 | 37.50 | 36.05 | 23.99 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.02 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/9/2026 4:00:07 PM EST |
| 160.00 | 29.70 | 32.10 | 30.90 | 16.17 | 0.00 | 0.00% | 0.19 | 0 | 146 | 0.83 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 11/9/2026 4:00:07 PM EST |
| 165.00 | 24.60 | 27.40 | 26.00 | 11.58 | 0.00 | 0.00% | 0.16 | 0 | 370 | 0.77 | 1.00 | 0.00 | -0.04 | 10/22/2026 | 11/9/2026 4:00:07 PM EST |
| 170.00 | 20.30 | 22.50 | 21.40 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.67 | 1.00 | 0.00 | -0.06 | 10/23/2026 | 11/9/2026 4:00:07 PM EST |
| 175.00 | 15.10 | 17.30 | 16.20 | 10.70 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.53 | 0.96 | 0.01 | -0.12 | 10/29/2026 | 11/9/2026 4:00:07 PM EST |
| 180.00 | 10.30 | 12.60 | 11.45 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.44 | 0.92 | 0.02 | -0.15 | 10/29/2026 | 11/9/2026 4:00:07 PM EST |
| 185.00 | 6.70 | 8.10 | 7.40 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.06 | 0.85 | 0.03 | -0.17 | 11/9/2026 | 11/9/2026 4:00:07 PM EST |
| 190.00 | 2.65 | 5.00 | 3.83 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.11 | 0.69 | 0.05 | -0.18 | 11/9/2026 | 11/9/2026 4:00:07 PM EST |
| 195.00 | 0.65 | 2.90 | 1.78 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.15 | 0.46 | 0.04 | -0.16 | 11/3/2026 | 11/9/2026 4:00:07 PM EST |
| 200.00 | 0.55 | 1.20 | 0.88 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.20 | 0.26 | 0.03 | -0.12 | 11/2/2026 | 11/9/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.44 | 0.05 | 0.01 | -0.03 | 11/5/2026 | 11/9/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 11/9/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 11/9/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/9/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/9/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.02 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/9/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.96 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/9/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/9/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.71 | 0.00 | 0.00 | -0.01 | 11/9/2026 | 11/9/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.04 | 10/27/2026 | 11/9/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.70 | 1.35 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.78 | 0.00 | 0.00 | -0.06 | 11/9/2026 | 11/9/2026 4:00:07 PM EST |
| 175.00 | 0.15 | 1.10 | 0.63 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.42 | -0.04 | 0.01 | -0.12 | 11/9/2026 | 11/9/2026 4:00:07 PM EST |
| 180.00 | 0.35 | 1.40 | 0.88 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.37 | -0.08 | 0.02 | -0.15 | 11/6/2026 | 11/9/2026 4:00:07 PM EST |
| 185.00 | 1.10 | 2.00 | 1.55 | 2.57 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.15 | 0.03 | -0.17 | 11/9/2026 | 11/9/2026 4:00:07 PM EST |
| 190.00 | 2.60 | 3.80 | 3.20 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.36 | -0.31 | 0.05 | -0.18 | 11/6/2026 | 11/9/2026 4:00:07 PM EST |
| 195.00 | 5.20 | 7.70 | 6.45 | % | 0.03 | 0 | 0 | 0.45 | -0.54 | 0.04 | -0.16 | 11/9/2026 4:00:07 PM EST | |||
| 200.00 | 8.60 | 10.80 | 9.70 | % | 0.05 | 0 | 0 | 0.35 | -0.74 | 0.03 | -0.12 | 11/9/2026 4:00:07 PM EST | |||
| 210.00 | 17.60 | 20.60 | 19.10 | % | 0.09 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.03 | 11/9/2026 4:00:07 PM EST | |||
| 220.00 | 27.90 | 30.50 | 29.20 | % | 0.13 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 11/9/2026 4:00:07 PM EST |