Options Chain for ALLEGION PLC ORD SHS (ALLE) - $127.16 as of 2/21/2025 7:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 50.60 | 54.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 80.00 | 45.40 | 49.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 85.00 | 40.80 | 44.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 35.80 | 40.00 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 30.60 | 34.70 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 25.80 | 29.90 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 105.00 | 21.00 | 24.90 | % | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 110.00 | 16.10 | 20.10 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 11.50 | 15.70 | % | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 120.00 | 7.60 | 11.50 | % | 0 | 0 | 0.25 | 0.74 | 0.02 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 3.90 | 7.60 | % | 0 | 0 | 0.23 | 0.60 | 0.03 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 130.00 | 2.95 | 3.50 | % | 0 | 0 | 0.22 | 0.43 | 0.03 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.15 | 4.90 | % | 0 | 0 | 0.25 | 0.28 | 0.03 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.80 | % | 0 | 0 | 0.36 | 0.16 | 0.02 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.45 | % | 0 | 0 | 0.40 | 0.09 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.30 | % | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.25 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.25 | % | 0 | 0 | 0.72 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.30 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.40 | % | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.60 | % | 0 | 0 | 0.48 | -0.07 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 115.00 | 0.10 | 2.95 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.15 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 120.00 | 0.15 | 2.50 | % | 0 | 0 | 0.20 | -0.26 | 0.02 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 125.00 | 2.95 | 4.00 | 3.10 | % | 1 | 0 | 0.24 | -0.40 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 130.00 | 5.40 | 6.40 | % | 0 | 0 | 0.23 | -0.57 | 0.03 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 135.00 | 7.00 | 11.10 | 9.63 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.72 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 140.00 | 11.20 | 15.30 | % | 0 | 0 | 0.35 | -0.84 | 0.02 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 145.00 | 15.90 | 19.90 | % | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 150.00 | 20.80 | 24.70 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 155.00 | 25.80 | 29.70 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 160.00 | 30.70 | 34.80 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 165.00 | 35.80 | 39.60 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 170.00 | 40.80 | 44.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 175.00 | 45.50 | 49.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 180.00 | 50.80 | 54.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 185.00 | 55.70 | 59.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |