Options Chain for ALLEGION PLC ORD SHS (ALLE) - $167.17 as of 8/18/2025 12:05:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 96.40 | 99.40 | 97.90 | % | 1.40 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST | |||
| 75.00 | 91.40 | 94.40 | 92.90 | % | 1.24 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST | |||
| 80.00 | 86.20 | 89.20 | 87.70 | 61.40 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/18/2025 10:59:01 AM EST |
| 85.00 | 81.40 | 84.40 | 82.90 | % | 0.98 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST | |||
| 90.00 | 76.40 | 79.40 | 77.90 | % | 0.87 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST | |||
| 95.00 | 71.40 | 74.40 | 72.90 | % | 0.77 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST | |||
| 100.00 | 66.50 | 69.50 | 68.00 | % | 0.68 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST | |||
| 105.00 | 61.50 | 64.50 | 63.00 | % | 0.60 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST | |||
| 110.00 | 56.50 | 59.50 | 58.00 | % | 0.53 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST | |||
| 115.00 | 51.50 | 54.50 | 53.00 | % | 0.46 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST | |||
| 120.00 | 46.70 | 49.70 | 48.20 | % | 0.40 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST | |||
| 125.00 | 41.70 | 44.70 | 43.20 | 39.56 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/18/2025 10:59:01 AM EST |
| 130.00 | 36.90 | 39.80 | 38.35 | 17.80 | 0.00 | 0.00% | 0.29 | 0 | 135 | 0.77 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/18/2025 10:59:01 AM EST |
| 135.00 | 31.80 | 34.70 | 33.25 | 14.27 | 0.00 | 0.00% | 0.25 | 0 | 21 | 0.67 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/18/2025 10:59:01 AM EST |
| 140.00 | 26.90 | 29.80 | 28.35 | 28.26 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.61 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/18/2025 10:59:01 AM EST |
| 145.00 | 22.00 | 24.90 | 23.45 | 21.40 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.52 | 1.00 | 0.00 | -0.01 | 8/5/2025 | 8/18/2025 10:59:01 AM EST |
| 150.00 | 17.30 | 18.00 | 17.65 | 17.40 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.35 | 0.98 | 0.01 | -0.02 | 7/30/2025 | 8/18/2025 10:59:01 AM EST |
| 155.00 | 12.50 | 14.50 | 13.50 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.34 | 0.92 | 0.02 | -0.04 | 7/17/2025 | 8/18/2025 10:59:01 AM EST |
| 160.00 | 8.40 | 9.10 | 8.75 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 293 | 0.20 | 0.80 | 0.03 | -0.06 | 8/15/2025 | 8/18/2025 10:59:01 AM EST |
| 165.00 | 5.00 | 5.60 | 5.30 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 95 | 0.19 | 0.62 | 0.04 | -0.07 | 8/15/2025 | 8/18/2025 10:59:01 AM EST |
| 170.00 | 2.70 | 3.00 | 2.85 | 2.70 | -0.15 | -5.27% | 0.02 | 1 | 127 | 0.19 | 0.41 | 0.04 | -0.07 | 8/18/2025 | 8/18/2025 10:59:01 AM EST |
| 175.00 | 1.15 | 1.50 | 1.33 | 1.40 | -0.25 | -15.16% | 0.01 | 2 | 43 | 0.20 | 0.24 | 0.03 | -0.05 | 8/18/2025 | 8/18/2025 10:59:01 AM EST |
| 180.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.35 | -38.89% | 0.00 | 6 | 6,117 | 0.20 | 0.13 | 0.02 | -0.04 | 8/18/2025 | 8/18/2025 10:59:01 AM EST |
| 185.00 | 0.20 | 0.70 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.23 | 0.06 | 0.01 | -0.02 | 8/15/2025 | 8/18/2025 10:59:01 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.01 | -0.01 | 8/18/2025 10:59:01 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/18/2025 10:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/18/2025 10:59:01 AM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/18/2025 10:59:01 AM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/18/2025 10:59:01 AM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/18/2025 10:59:01 AM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/18/2025 10:59:01 AM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/18/2025 10:59:01 AM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/18/2025 10:59:01 AM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/18/2025 10:59:01 AM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/18/2025 10:59:01 AM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/18/2025 10:59:01 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/18/2025 10:59:01 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 7.25 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/18/2025 10:59:01 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/18/2025 10:59:01 AM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.25 | -0.02 | 0.01 | -0.02 | 8/7/2025 | 8/18/2025 10:59:01 AM EST |
| 155.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.18 | -0.08 | 0.02 | -0.04 | 8/18/2025 10:59:01 AM EST | |||
| 160.00 | 0.95 | 1.35 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.19 | -0.20 | 0.03 | -0.06 | 8/13/2025 | 8/18/2025 10:59:01 AM EST |
| 165.00 | 2.55 | 2.90 | 2.73 | 2.70 | -2.00 | -42.56% | 0.02 | 12 | 3 | 0.19 | -0.38 | 0.04 | -0.07 | 8/18/2025 | 8/18/2025 10:59:01 AM EST |
| 170.00 | 4.80 | 5.60 | 5.20 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.18 | -0.59 | 0.04 | -0.07 | 8/14/2025 | 8/18/2025 10:59:01 AM EST |
| 175.00 | 8.50 | 9.20 | 8.85 | % | 0.05 | 0 | 0 | 0.19 | -0.76 | 0.03 | -0.05 | 8/18/2025 10:59:01 AM EST | |||
| 180.00 | 12.10 | 14.00 | 13.05 | % | 0.07 | 0 | 0 | 0.28 | -0.87 | 0.02 | -0.04 | 8/18/2025 10:59:01 AM EST | |||
| 185.00 | 17.20 | 18.80 | 18.00 | % | 0.10 | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.02 | 8/18/2025 10:59:01 AM EST | |||
| 190.00 | 20.80 | 23.80 | 22.30 | % | 0.12 | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 8/18/2025 10:59:01 AM EST | |||
| 195.00 | 25.80 | 28.70 | 27.25 | % | 0.14 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 8/18/2025 10:59:01 AM EST |