Options Chain for ALLEGION PLC ORD SHS (ALLE) - $134.85 as of 7/20/2026 7:04:35 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 | 56.30 | 59.90 | 58.10 | % | 0.73 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 85.00 | 51.30 | 55.40 | 53.35 | % | 0.63 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 90.00 | 46.40 | 49.90 | 48.15 | % | 0.54 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 95.00 | 41.40 | 45.50 | 43.45 | % | 0.46 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 100.00 | 36.50 | 40.20 | 38.35 | % | 0.38 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 105.00 | 31.50 | 35.30 | 33.40 | % | 0.32 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 7/20/2026 3:59:52 PM EST | |||
| 110.00 | 27.00 | 30.00 | 28.50 | % | 0.26 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.02 | 7/20/2026 3:59:52 PM EST | |||
| 115.00 | 22.20 | 25.70 | 23.95 | % | 0.21 | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.03 | 7/20/2026 3:59:52 PM EST | |||
| 120.00 | 17.70 | 20.40 | 19.05 | % | 0.16 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.05 | 7/20/2026 3:59:52 PM EST | |||
| 125.00 | 13.60 | 16.20 | 14.90 | % | 0.12 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.07 | 7/20/2026 3:59:52 PM EST | |||
| 130.00 | 10.00 | 12.30 | 11.15 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.39 | 0.71 | 0.02 | -0.09 | 7/14/2026 | 7/20/2026 3:59:52 PM EST |
| 135.00 | 7.00 | 9.20 | 8.10 | 6.88 | -3.02 | -30.51% | 0.06 | 3 | 68 | 0.40 | 0.60 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 140.00 | 5.50 | 6.60 | 6.05 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.42 | 0.48 | 0.02 | -0.10 | 7/17/2026 | 7/20/2026 3:59:52 PM EST |
| 145.00 | 3.10 | 4.40 | 3.75 | 3.75 | -0.85 | -18.48% | 0.03 | 6 | 11 | 0.40 | 0.36 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 150.00 | 2.65 | 3.00 | 2.83 | 2.70 | -0.50 | -15.63% | 0.02 | 1,917 | 294 | 0.43 | 0.26 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 155.00 | 0.50 | 2.95 | 1.73 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.40 | 0.18 | 0.02 | -0.07 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.51 | 0.12 | 0.01 | -0.05 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 1.85 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.07 | 0.01 | -0.04 | 7/2/2026 | 7/20/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.02 | 7/20/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.02 | 7/20/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 7/20/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 7/20/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 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 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 7/20/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.02 | 7/20/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.03 | 7/20/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | 1.37 | +0.70 | +104.48% | 0.01 | 10 | 34 | 0.56 | -0.11 | 0.01 | -0.05 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 125.00 | 1.15 | 2.30 | 1.73 | 1.75 | -0.27 | -13.37% | 0.01 | 3 | 24 | 0.40 | -0.19 | 0.02 | -0.07 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 130.00 | 1.75 | 3.70 | 2.73 | 3.10 | +0.55 | +21.57% | 0.02 | 6 | 62 | 0.37 | -0.29 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 135.00 | 3.40 | 5.80 | 4.60 | 4.76 | -0.06 | -1.25% | 0.03 | 8 | 19 | 0.37 | -0.40 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 140.00 | 6.20 | 8.30 | 7.25 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.38 | -0.52 | 0.02 | -0.10 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 145.00 | 9.70 | 11.70 | 10.70 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.40 | -0.64 | 0.02 | -0.10 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 150.00 | 13.30 | 15.40 | 14.35 | 12.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.40 | -0.74 | 0.02 | -0.09 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 155.00 | 17.50 | 19.60 | 18.55 | % | 0.12 | 0 | 0 | 0.41 | -0.82 | 0.02 | -0.07 | 7/20/2026 3:59:52 PM EST | |||
| 160.00 | 21.70 | 24.40 | 23.05 | % | 0.14 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.05 | 7/20/2026 3:59:52 PM EST | |||
| 165.00 | 26.00 | 28.70 | 27.35 | % | 0.17 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.04 | 7/20/2026 3:59:52 PM EST | |||
| 170.00 | 30.80 | 33.80 | 32.30 | % | 0.19 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 7/20/2026 3:59:52 PM EST | |||
| 175.00 | 34.80 | 38.80 | 36.80 | % | 0.21 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 7/20/2026 3:59:52 PM EST | |||
| 180.00 | 39.80 | 43.90 | 41.85 | % | 0.23 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:52 PM EST | |||
| 185.00 | 45.10 | 48.90 | 47.00 | % | 0.25 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:52 PM EST | |||
| 190.00 | 49.90 | 53.90 | 51.90 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST |