Options Chain for ALLEGION PLC ORD SHS (ALLE) - $187.06 as of 10/30/2026 7:23:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 84.90 | 88.80 | 86.85 | % | 0.87 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 105.00 | 79.90 | 83.80 | 81.85 | % | 0.78 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 110.00 | 75.00 | 78.80 | 76.90 | % | 0.70 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 115.00 | 69.60 | 73.80 | 71.70 | % | 0.62 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 120.00 | 64.60 | 68.80 | 66.70 | % | 0.56 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 125.00 | 60.70 | 63.80 | 62.25 | % | 0.50 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 130.00 | 55.30 | 58.60 | 56.95 | % | 0.44 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 135.00 | 50.30 | 53.70 | 52.00 | % | 0.39 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 140.00 | 45.30 | 48.50 | 46.90 | % | 0.33 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 145.00 | 40.30 | 43.60 | 41.95 | % | 0.29 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 150.00 | 35.20 | 38.60 | 36.90 | 29.72 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:58 PM EST |
| 155.00 | 30.30 | 33.70 | 32.00 | 23.99 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 160.00 | 26.20 | 28.20 | 27.20 | 16.17 | 0.00 | 0.00% | 0.17 | 0 | 146 | 0.55 | 0.99 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:58 PM EST |
| 165.00 | 20.70 | 23.00 | 21.85 | 11.58 | 0.00 | 0.00% | 0.13 | 0 | 370 | 0.45 | 0.98 | 0.00 | -0.01 | 10/22/2026 | 10/30/2026 3:59:58 PM EST |
| 170.00 | 16.10 | 18.50 | 17.30 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.42 | 0.95 | 0.01 | -0.03 | 10/23/2026 | 10/30/2026 3:59:58 PM EST |
| 175.00 | 11.60 | 13.90 | 12.75 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.36 | 0.88 | 0.02 | -0.05 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 180.00 | 7.50 | 9.90 | 8.70 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.25 | 0.75 | 0.03 | -0.08 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 185.00 | 4.60 | 6.50 | 5.55 | 5.50 | -0.30 | -5.18% | 0.03 | 1 | 13 | 0.26 | 0.58 | 0.04 | -0.10 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 190.00 | 2.35 | 3.90 | 3.13 | 3.20 | +0.92 | +40.36% | 0.02 | 1 | 16 | 0.25 | 0.39 | 0.04 | -0.10 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 195.00 | 0.10 | 2.45 | 1.28 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.21 | 0.24 | 0.03 | -0.08 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 200.00 | 0.70 | 1.30 | 1.00 | 0.85 | +0.20 | +30.77% | 0.01 | 9 | 170 | 0.27 | 0.13 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.37 | 0.03 | 0.01 | -0.02 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/30/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.73 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.58 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.50 | -0.01 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.40 | -0.02 | 0.00 | -0.01 | 10/27/2026 | 10/30/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.32 | -0.05 | 0.01 | -0.03 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 175.00 | 0.35 | 1.25 | 0.80 | 0.70 | -0.58 | -45.32% | 0.00 | 1 | 151 | 0.25 | -0.12 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 3:59:58 PM EST |
| 180.00 | 0.15 | 2.45 | 1.30 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.21 | -0.25 | 0.03 | -0.08 | 10/29/2026 | 10/30/2026 3:59:58 PM EST |
| 185.00 | 1.80 | 4.50 | 3.15 | % | 0.02 | 0 | 0 | 0.22 | -0.42 | 0.04 | -0.10 | 10/30/2026 3:59:58 PM EST | |||
| 190.00 | 4.30 | 6.60 | 5.45 | 6.00 | % | 0.03 | 1 | 0 | 0.20 | -0.61 | 0.04 | -0.10 | 10/30/2026 | 10/30/2026 3:59:58 PM EST | |
| 195.00 | 8.70 | 10.80 | 9.75 | % | 0.05 | 0 | 0 | 0.24 | -0.76 | 0.03 | -0.08 | 10/30/2026 3:59:58 PM EST | |||
| 200.00 | 12.70 | 15.10 | 13.90 | % | 0.07 | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.06 | 10/30/2026 3:59:58 PM EST | |||
| 210.00 | 22.20 | 25.10 | 23.65 | % | 0.11 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.02 | 10/30/2026 3:59:58 PM EST | |||
| 220.00 | 31.50 | 35.10 | 33.30 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:58 PM EST |