Options Chain for ALLEGION PLC ORD SHS (ALLE) - $123.85 as of 4/26/2024 8:52:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.50 | 56.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 46.70 | 51.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 41.70 | 46.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 36.70 | 41.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 31.70 | 36.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 26.70 | 31.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 100.00 | 21.70 | 26.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 16.70 | 21.50 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 12.00 | 16.50 | % | 0 | 0 | 0.66 | 0.96 | 0.01 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 8.30 | 11.50 | % | 0 | 0 | 0.57 | 0.86 | 0.02 | -0.06 | 4/26/2024 3:59:53 PM EST | |||
| 120.00 | 3.50 | 5.90 | % | 0 | 0 | 0.23 | 0.71 | 0.04 | -0.07 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 2.00 | 4.00 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.46 | 0.05 | -0.08 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 130.00 | 0.45 | 0.95 | 1.60 | 0.00 | 0.00% | 0 | 17 | 0.22 | 0.23 | 0.04 | -0.06 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 135.00 | 0.00 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 48 | 0.37 | 0.09 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 140.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.02 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 145.00 | 0.00 | 4.80 | 0.79 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:53 PM EST |
| 195.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 105.00 | 0.00 | 1.10 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.80 | % | 0 | 0 | 0.44 | -0.04 | 0.01 | -0.03 | 4/26/2024 3:59:53 PM EST | |||
| 115.00 | 0.30 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.27 | -0.14 | 0.02 | -0.06 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 120.00 | 1.05 | 4.90 | % | 0 | 0 | 0.40 | -0.29 | 0.04 | -0.07 | 4/26/2024 3:59:53 PM EST | |||
| 125.00 | 2.75 | 3.70 | 2.75 | 0.00 | 0.00% | 0 | 52 | 0.23 | -0.54 | 0.05 | -0.08 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 130.00 | 4.90 | 8.00 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.77 | 0.04 | -0.06 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 135.00 | 9.50 | 13.10 | 6.70 | 0.00 | 0.00% | 0 | 200 | 0.49 | -0.91 | 0.02 | -0.03 | 3/18/2024 | 4/26/2024 3:59:53 PM EST |
| 140.00 | 13.70 | 18.50 | % | 0 | 0 | 0.63 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 145.00 | 19.00 | 23.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 150.00 | 24.00 | 28.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 155.00 | 28.80 | 33.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 160.00 | 33.90 | 38.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 165.00 | 39.00 | 43.40 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 170.00 | 44.00 | 48.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 175.00 | 49.00 | 53.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 180.00 | 54.00 | 58.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 185.00 | 58.80 | 63.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 190.00 | 63.90 | 68.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 195.00 | 69.00 | 73.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |