Options Chain for ALLEGION PLC ORD SHS (ALLE) - $186.44 as of 11/2/2026 7:53:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 110.00 | 114.20 | 112.10 | % | 1.40 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 85.00 | 105.00 | 109.20 | 107.10 | % | 1.26 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 90.00 | 100.10 | 104.30 | 102.20 | % | 1.14 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 95.00 | 95.20 | 99.30 | 97.25 | % | 1.02 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 100.00 | 90.20 | 94.30 | 92.25 | % | 0.92 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 105.00 | 85.30 | 89.30 | 87.30 | 29.42 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 11/2/2026 3:59:56 PM EST |
| 110.00 | 80.20 | 84.40 | 82.30 | 46.70 | 0.00 | 0.00% | 0.75 | 0 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 11/2/2026 3:59:56 PM EST |
| 115.00 | 75.40 | 78.60 | 77.00 | 23.05 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 11/2/2026 3:59:56 PM EST |
| 120.00 | 70.40 | 74.40 | 72.40 | % | 0.60 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 125.00 | 65.60 | 68.70 | 67.15 | % | 0.54 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 130.00 | 60.60 | 63.70 | 62.15 | 13.08 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 11/2/2026 3:59:56 PM EST |
| 135.00 | 55.50 | 58.70 | 57.10 | 12.70 | 0.00 | 0.00% | 0.42 | 0 | 7 | 0.72 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 11/2/2026 3:59:56 PM EST |
| 140.00 | 51.50 | 53.80 | 52.65 | 19.50 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.67 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 11/2/2026 3:59:56 PM EST |
| 145.00 | 45.60 | 48.80 | 47.20 | 10.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.01 | 6/29/2026 | 11/2/2026 3:59:56 PM EST |
| 150.00 | 41.00 | 43.90 | 42.45 | 31.98 | 0.00 | 0.00% | 0.28 | 0 | 166 | 0.56 | 0.99 | 0.00 | -0.01 | 10/28/2026 | 11/2/2026 3:59:56 PM EST |
| 155.00 | 36.70 | 39.00 | 37.85 | 32.20 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.52 | 0.98 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 3:59:56 PM EST |
| 160.00 | 31.00 | 34.00 | 32.50 | 31.80 | +10.20 | +47.23% | 0.20 | 3 | 2,425 | 0.45 | 0.97 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 165.00 | 26.80 | 28.50 | 27.65 | 15.40 | 0.00 | 0.00% | 0.17 | 0 | 66 | 0.37 | 0.94 | 0.01 | -0.03 | 10/23/2026 | 11/2/2026 3:59:56 PM EST |
| 170.00 | 21.80 | 24.30 | 23.05 | 11.60 | 0.00 | 0.00% | 0.14 | 0 | 187 | 0.35 | 0.90 | 0.01 | -0.04 | 10/23/2026 | 11/2/2026 3:59:56 PM EST |
| 175.00 | 17.50 | 19.90 | 18.70 | 13.10 | 0.00 | 0.00% | 0.11 | 0 | 2,306 | 0.27 | 0.84 | 0.01 | -0.05 | 10/29/2026 | 11/2/2026 3:59:56 PM EST |
| 180.00 | 13.70 | 15.80 | 14.75 | 14.00 | +7.00 | +100.00% | 0.08 | 1 | 169 | 0.27 | 0.76 | 0.02 | -0.07 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 185.00 | 9.80 | 12.20 | 11.00 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.26 | 0.67 | 0.02 | -0.08 | 10/27/2026 | 11/2/2026 3:59:56 PM EST |
| 190.00 | 7.60 | 9.10 | 8.35 | 7.90 | +2.60 | +49.06% | 0.04 | 2 | 18 | 0.27 | 0.57 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 195.00 | 5.70 | 6.40 | 6.05 | 5.90 | +2.80 | +90.33% | 0.03 | 17 | 41 | 0.27 | 0.46 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 200.00 | 3.80 | 4.30 | 4.05 | 3.80 | +1.23 | +47.86% | 0.02 | 7 | 14 | 0.26 | 0.35 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 210.00 | 0.55 | 2.15 | 1.35 | 1.50 | +0.65 | +76.48% | 0.01 | 1 | 9 | 0.23 | 0.18 | 0.02 | -0.05 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 220.00 | 0.55 | 0.95 | 0.75 | 0.70 | +0.40 | +133.34% | 0.00 | 37 | 9 | 0.26 | 0.08 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.00 | -0.01 | 11/2/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 11/2/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 11/2/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 6.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 11/2/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.70 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/2/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/2/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.54 | -0.01 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | -0.01 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 3:59:56 PM EST |
| 155.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 20 | 10 | 0.30 | -0.02 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.10 | -25.00% | 0.00 | 6 | 7 | 0.33 | -0.03 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 165.00 | 0.20 | 0.75 | 0.48 | 0.50 | -0.20 | -28.58% | 0.00 | 7 | 388 | 0.27 | -0.06 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 2.65 | 1.33 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.40 | -0.10 | 0.01 | -0.04 | 10/28/2026 | 11/2/2026 3:59:56 PM EST |
| 175.00 | 0.80 | 2.00 | 1.40 | 1.65 | -0.79 | -32.38% | 0.01 | 1 | 151 | 0.26 | -0.16 | 0.01 | -0.05 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 180.00 | 0.70 | 2.90 | 1.80 | 2.60 | -1.15 | -30.67% | 0.01 | 8 | 313 | 0.22 | -0.24 | 0.02 | -0.07 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 185.00 | 3.50 | 4.30 | 3.90 | 4.40 | -1.10 | -20.00% | 0.02 | 101 | 53 | 0.26 | -0.33 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 190.00 | 5.60 | 6.40 | 6.00 | 5.80 | -2.70 | -31.77% | 0.03 | 8 | 38 | 0.26 | -0.43 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 3:59:56 PM EST |
| 195.00 | 7.70 | 9.50 | 8.60 | 9.30 | % | 0.04 | 2 | 0 | 0.26 | -0.54 | 0.02 | -0.08 | 11/2/2026 | 11/2/2026 3:59:56 PM EST | |
| 200.00 | 10.70 | 12.10 | 11.40 | 21.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.25 | -0.65 | 0.02 | -0.08 | 10/23/2026 | 11/2/2026 3:59:56 PM EST |
| 210.00 | 18.20 | 21.00 | 19.60 | % | 0.09 | 0 | 0 | 0.26 | -0.82 | 0.02 | -0.05 | 11/2/2026 3:59:56 PM EST | |||
| 220.00 | 26.40 | 30.40 | 28.40 | % | 0.13 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.03 | 11/2/2026 3:59:56 PM EST | |||
| 230.00 | 36.10 | 40.20 | 38.15 | % | 0.17 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 11/2/2026 3:59:56 PM EST |