Options Chain for ALLEGION PLC ORD SHS (ALLE) - $158.14 as of 7/28/2026 4:03:22 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 | 79.80 | 83.90 | 81.85 | % | 1.02 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 85.00 | 74.80 | 78.90 | 76.85 | % | 0.90 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 90.00 | 69.80 | 73.80 | 71.80 | % | 0.80 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 95.00 | 65.00 | 68.90 | 66.95 | % | 0.70 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 100.00 | 60.00 | 63.90 | 61.95 | % | 0.62 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 105.00 | 54.90 | 58.90 | 56.90 | % | 0.54 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 110.00 | 49.90 | 54.00 | 51.95 | % | 0.47 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 115.00 | 45.10 | 49.00 | 47.05 | % | 0.41 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 120.00 | 40.00 | 44.00 | 42.00 | % | 0.35 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 125.00 | 35.40 | 39.00 | 37.20 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 130.00 | 31.10 | 34.00 | 32.55 | 27.87 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:59:01 PM EST |
| 135.00 | 26.10 | 29.10 | 27.60 | 25.50 | +6.30 | +32.82% | 0.20 | 1 | 69 | 0.69 | 1.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 140.00 | 21.40 | 24.10 | 22.75 | 18.80 | 0.00 | 0.00% | 0.16 | 0 | 64 | 0.61 | 0.98 | 0.00 | -0.03 | 7/27/2026 | 7/28/2026 1:59:01 PM EST |
| 145.00 | 16.90 | 19.50 | 18.20 | 11.75 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.53 | 0.95 | 0.01 | -0.05 | 7/23/2026 | 7/28/2026 1:59:01 PM EST |
| 150.00 | 11.90 | 13.80 | 12.85 | 13.34 | +5.28 | +65.51% | 0.09 | 6 | 1,483 | 0.31 | 0.88 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 155.00 | 8.10 | 10.70 | 9.40 | 10.51 | +5.31 | +102.12% | 0.06 | 2 | 376 | 0.32 | 0.76 | 0.03 | -0.09 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 160.00 | 4.80 | 5.60 | 5.20 | 5.30 | +1.77 | +50.15% | 0.03 | 313 | 1,810 | 0.24 | 0.59 | 0.04 | -0.10 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 165.00 | 2.40 | 3.10 | 2.75 | 3.99 | +2.64 | +195.56% | 0.02 | 3 | 9 | 0.24 | 0.39 | 0.04 | -0.09 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 170.00 | 0.85 | 1.70 | 1.28 | 1.54 | +1.09 | +242.23% | 0.01 | 1 | 1 | 0.23 | 0.19 | 0.03 | -0.06 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 175.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.45 | 0.09 | 0.02 | -0.03 | 7/28/2026 1:59:01 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 7/28/2026 1:59:01 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 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 | 1.99 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 115.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 1:59:01 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 1:59:01 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.91 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:59:01 PM EST |
| 130.00 | 0.05 | 1.00 | 0.53 | 0.29 | +0.13 | +81.25% | 0.00 | 1 | 69 | 0.51 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 135.00 | 0.15 | 2.25 | 1.20 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.54 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 1:59:01 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.50 | -0.02 | 0.00 | -0.03 | 7/24/2026 | 7/28/2026 1:59:01 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | -0.05 | 0.01 | -0.05 | 7/24/2026 | 7/28/2026 1:59:01 PM EST |
| 150.00 | 0.45 | 1.40 | 0.93 | 0.80 | -0.92 | -53.49% | 0.01 | 1 | 9 | 0.27 | -0.12 | 0.02 | -0.07 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 155.00 | 1.20 | 1.90 | 1.55 | 1.70 | -2.10 | -55.27% | 0.01 | 2 | 9 | 0.25 | -0.24 | 0.03 | -0.09 | 7/28/2026 | 7/28/2026 1:59:01 PM EST |
| 160.00 | 2.55 | 3.70 | 3.13 | 6.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.24 | -0.41 | 0.04 | -0.10 | 7/27/2026 | 7/28/2026 1:59:01 PM EST |
| 165.00 | 4.30 | 6.10 | 5.20 | % | 0.03 | 0 | 0 | 0.21 | -0.61 | 0.04 | -0.09 | 7/28/2026 1:59:01 PM EST | |||
| 170.00 | 7.80 | 10.70 | 9.25 | % | 0.05 | 0 | 0 | 0.35 | -0.81 | 0.03 | -0.06 | 7/28/2026 1:59:01 PM EST | |||
| 175.00 | 11.90 | 15.70 | 13.80 | % | 0.08 | 0 | 0 | 0.44 | -0.91 | 0.02 | -0.03 | 7/28/2026 1:59:01 PM EST | |||
| 180.00 | 16.60 | 20.60 | 18.60 | % | 0.10 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 7/28/2026 1:59:01 PM EST | |||
| 185.00 | 21.50 | 25.50 | 23.50 | % | 0.13 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 190.00 | 26.40 | 30.30 | 28.35 | % | 0.15 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 195.00 | 31.40 | 35.40 | 33.40 | % | 0.17 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 200.00 | 36.40 | 40.20 | 38.30 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 210.00 | 46.40 | 50.40 | 48.40 | % | 0.23 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 220.00 | 56.40 | 60.40 | 58.40 | % | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST | |||
| 230.00 | 66.40 | 70.40 | 68.40 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:01 PM EST |