Options Chain for ALLEGION PLC ORD SHS (ALLE) - $175.02 as of 9/12/2025 8:32:18 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 | 103.90 | 106.50 | 105.20 | % | 1.50 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 75.00 | 98.90 | 101.50 | 100.20 | % | 1.34 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 80.00 | 94.00 | 96.70 | 95.35 | 61.40 | 0.00 | 0.00% | 1.19 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 89.20 | 91.70 | 90.45 | % | 1.06 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 90.00 | 83.90 | 86.60 | 85.25 | % | 0.95 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 95.00 | 79.30 | 81.50 | 80.40 | % | 0.85 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 100.00 | 74.00 | 76.40 | 75.20 | % | 0.75 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 105.00 | 68.70 | 71.40 | 70.05 | % | 0.67 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 110.00 | 64.20 | 66.50 | 65.35 | % | 0.59 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 115.00 | 58.90 | 61.70 | 60.30 | % | 0.52 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 120.00 | 54.00 | 56.70 | 55.35 | % | 0.46 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 125.00 | 48.40 | 52.00 | 50.20 | 39.56 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:57 PM EST |
| 130.00 | 43.40 | 46.60 | 45.00 | 44.80 | +27.00 | +151.69% | 0.35 | 1,441 | 135 | 1.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 135.00 | 38.40 | 42.00 | 40.20 | 41.10 | +4.60 | +12.61% | 0.30 | 70 | 20 | 1.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 140.00 | 33.40 | 36.80 | 35.10 | 36.00 | +1.75 | +5.11% | 0.25 | 65 | 14 | 1.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 145.00 | 28.40 | 32.00 | 30.20 | 30.90 | +9.50 | +44.40% | 0.21 | 150 | 50 | 1.10 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 150.00 | 23.40 | 27.00 | 25.20 | 21.99 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.95 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 18.40 | 22.00 | 20.20 | 21.00 | +4.00 | +23.53% | 0.13 | 65 | 14 | 0.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 160.00 | 14.50 | 16.00 | 15.25 | 14.80 | +2.25 | +17.93% | 0.10 | 1,693 | 289 | 0.55 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 9.10 | 10.70 | 9.90 | 10.90 | +3.50 | +47.30% | 0.06 | 150 | 94 | 0.27 | 0.94 | 0.01 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 4.50 | 6.10 | 5.30 | 6.30 | -0.36 | -5.41% | 0.03 | 1 | 129 | 0.36 | 0.82 | 0.04 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 1.40 | 1.95 | 1.68 | 3.00 | -0.20 | -6.25% | 0.01 | 1 | 42 | 0.16 | 0.52 | 0.07 | -0.17 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1,881 | 0.27 | 0.20 | 0.05 | -0.13 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.24 | 0.05 | 0.02 | -0.05 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 9/12/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/12/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.38 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.18 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.65 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.19 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.47 | -0.01 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.32 | -0.06 | 0.01 | -0.06 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.41 | -0.18 | 0.04 | -0.11 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 1.65 | 2.45 | 2.05 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | -0.48 | 0.07 | -0.17 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 4.70 | 6.80 | 5.75 | % | 0.03 | 0 | 0 | 0.25 | -0.80 | 0.05 | -0.13 | 9/12/2025 3:59:57 PM EST | |||
| 185.00 | 9.30 | 11.30 | 10.30 | % | 0.06 | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.05 | 9/12/2025 3:59:57 PM EST | |||
| 190.00 | 14.00 | 16.40 | 15.20 | % | 0.08 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/12/2025 3:59:57 PM EST | |||
| 195.00 | 18.80 | 21.20 | 20.00 | % | 0.10 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |