Options Chain for ALLEGION PLC ORD SHS (ALLE) - $153.36 as of 7/27/2026 7:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 71.60 | 75.60 | 73.60 | % | 0.87 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 90.00 | 66.70 | 70.80 | 68.75 | % | 0.76 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 95.00 | 61.70 | 65.50 | 63.60 | % | 0.67 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 100.00 | 56.70 | 60.50 | 58.60 | 49.34 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 7/27/2026 3:59:55 PM EST |
| 105.00 | 51.80 | 55.60 | 53.70 | % | 0.51 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 110.00 | 46.80 | 50.50 | 48.65 | % | 0.44 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 115.00 | 41.80 | 45.80 | 43.80 | % | 0.38 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 120.00 | 36.90 | 40.60 | 38.75 | % | 0.32 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 125.00 | 31.90 | 35.60 | 33.75 | 20.12 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.01 | 4/7/2026 | 7/27/2026 3:59:55 PM EST |
| 130.00 | 27.20 | 30.80 | 29.00 | 16.75 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.57 | 0.96 | 0.00 | -0.02 | 4/7/2026 | 7/27/2026 3:59:55 PM EST |
| 135.00 | 22.30 | 26.00 | 24.15 | 21.30 | 0.00 | 0.00% | 0.18 | 0 | 49 | 0.51 | 0.93 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 140.00 | 17.90 | 20.70 | 19.30 | 15.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.41 | 0.88 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 145.00 | 13.40 | 17.00 | 15.20 | 13.66 | 0.00 | 0.00% | 0.10 | 0 | 112 | 0.22 | 0.81 | 0.02 | -0.05 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 150.00 | 10.30 | 12.30 | 11.30 | 8.80 | +0.60 | +7.32% | 0.08 | 3 | 22 | 0.25 | 0.72 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 155.00 | 6.80 | 9.40 | 8.10 | 7.35 | +2.15 | +41.35% | 0.05 | 60 | 31 | 0.25 | 0.62 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 160.00 | 4.50 | 6.90 | 5.70 | 5.40 | +0.20 | +3.85% | 0.04 | 123 | 455 | 0.26 | 0.49 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:55 PM EST |
| 165.00 | 3.00 | 3.90 | 3.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.24 | 0.36 | 0.03 | -0.06 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 170.00 | 1.05 | 3.80 | 2.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.25 | 0.24 | 0.02 | -0.04 | 7/15/2026 | 7/27/2026 3:59:55 PM EST |
| 175.00 | 0.05 | 1.90 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.20 | 0.13 | 0.02 | -0.03 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.39 | 0.08 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 0.41 | 0.04 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/27/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.71 | -0.01 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.58 | -0.02 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | -0.04 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.70 | 1.35 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.07 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.65 | 1.33 | 6.82 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.39 | -0.12 | 0.01 | -0.04 | 4/9/2026 | 7/27/2026 3:59:55 PM EST |
| 145.00 | 0.65 | 3.70 | 2.18 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.30 | -0.19 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 150.00 | 2.50 | 3.50 | 3.00 | 3.68 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.28 | -0.28 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:55 PM EST |
| 155.00 | 3.40 | 6.20 | 4.80 | 19.76 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | -0.38 | 0.02 | -0.07 | 4/30/2026 | 7/27/2026 3:59:55 PM EST |
| 160.00 | 6.00 | 8.40 | 7.20 | % | 0.04 | 0 | 55 | 0.28 | -0.51 | 0.03 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 165.00 | 8.90 | 11.30 | 10.10 | % | 0.06 | 0 | 1 | 0.27 | -0.64 | 0.03 | -0.06 | 7/27/2026 3:59:55 PM EST | |||
| 170.00 | 11.90 | 15.50 | 13.70 | 36.63 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.36 | -0.76 | 0.02 | -0.04 | 5/11/2026 | 7/27/2026 3:59:55 PM EST |
| 175.00 | 16.20 | 19.80 | 18.00 | % | 0.10 | 0 | 0 | 0.38 | -0.87 | 0.02 | -0.03 | 7/27/2026 3:59:55 PM EST | |||
| 180.00 | 20.80 | 24.30 | 22.55 | % | 0.13 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.02 | 7/27/2026 3:59:55 PM EST | |||
| 185.00 | 25.50 | 29.00 | 27.25 | % | 0.15 | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 190.00 | 30.30 | 34.00 | 32.15 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:55 PM EST | |||
| 195.00 | 35.10 | 38.90 | 37.00 | % | 0.19 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 200.00 | 39.80 | 43.80 | 41.80 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 210.00 | 50.10 | 53.80 | 51.95 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 220.00 | 59.80 | 63.90 | 61.85 | % | 0.28 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST | |||
| 230.00 | 70.10 | 73.80 | 71.95 | % | 0.31 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:55 PM EST |