Options Chain for ALLEGION PLC ORD SHS (ALLE) - $164.16 as of 12/3/2025 7:53:35 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 | 92.50 | 96.30 | 94.40 | % | 1.35 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 75.00 | 87.30 | 91.20 | 89.25 | % | 1.19 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 80.00 | 82.40 | 86.20 | 84.30 | % | 1.05 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 85.00 | 77.50 | 81.20 | 79.35 | % | 0.93 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 90.00 | 72.50 | 76.20 | 74.35 | % | 0.83 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 95.00 | 67.40 | 71.30 | 69.35 | % | 0.73 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 100.00 | 62.50 | 66.30 | 64.40 | % | 0.64 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 105.00 | 57.60 | 61.30 | 59.45 | % | 0.57 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 110.00 | 52.40 | 56.30 | 54.35 | % | 0.49 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 115.00 | 47.60 | 51.40 | 49.50 | % | 0.43 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 120.00 | 43.20 | 46.40 | 44.80 | % | 0.37 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 125.00 | 38.10 | 41.30 | 39.70 | % | 0.32 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 130.00 | 33.10 | 36.30 | 34.70 | 47.10 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/3/2025 4:00:01 PM EST |
| 135.00 | 28.00 | 31.40 | 29.70 | % | 0.22 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 140.00 | 23.10 | 26.40 | 24.75 | 36.78 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.75 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/3/2025 4:00:01 PM EST |
| 145.00 | 18.10 | 21.50 | 19.80 | 33.15 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.64 | 0.99 | 0.00 | -0.01 | 10/20/2025 | 12/3/2025 4:00:01 PM EST |
| 150.00 | 13.20 | 16.00 | 14.60 | 16.25 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.46 | 0.98 | 0.01 | -0.04 | 11/5/2025 | 12/3/2025 4:00:01 PM EST |
| 155.00 | 8.70 | 11.70 | 10.20 | 9.45 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.43 | 0.91 | 0.02 | -0.07 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 160.00 | 4.50 | 6.80 | 5.65 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.31 | 0.75 | 0.04 | -0.10 | 11/20/2025 | 12/3/2025 4:00:01 PM EST |
| 165.00 | 0.90 | 4.30 | 2.60 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.20 | 0.49 | 0.06 | -0.10 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 170.00 | 0.65 | 1.75 | 1.20 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.23 | 0.23 | 0.04 | -0.08 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 175.00 | 0.20 | 0.70 | 0.45 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.23 | 0.08 | 0.02 | -0.04 | 11/18/2025 | 12/3/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.55 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/3/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 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 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/3/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/3/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/3/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/3/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/3/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.68 | -0.01 | 0.00 | -0.01 | 10/23/2025 | 12/3/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.57 | -0.02 | 0.01 | -0.04 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.45 | -0.09 | 0.02 | -0.07 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 3.00 | 1.50 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.37 | -0.25 | 0.04 | -0.10 | 11/18/2025 | 12/3/2025 4:00:01 PM EST |
| 165.00 | 1.05 | 5.00 | 3.03 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.20 | -0.51 | 0.06 | -0.10 | 11/10/2025 | 12/3/2025 4:00:01 PM EST |
| 170.00 | 4.80 | 8.00 | 6.40 | 9.91 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.35 | -0.77 | 0.04 | -0.08 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 175.00 | 9.40 | 13.00 | 11.20 | 14.32 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.47 | -0.92 | 0.02 | -0.04 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 180.00 | 13.90 | 17.40 | 15.65 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.51 | -0.98 | 0.01 | -0.01 | 10/22/2025 | 12/3/2025 4:00:01 PM EST |
| 185.00 | 18.90 | 22.40 | 20.65 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 190.00 | 23.80 | 27.40 | 25.60 | 14.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/3/2025 4:00:01 PM EST |
| 195.00 | 28.80 | 32.50 | 30.65 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 200.00 | 34.10 | 37.50 | 35.80 | % | 0.18 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 210.00 | 43.80 | 47.40 | 45.60 | % | 0.22 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 220.00 | 53.80 | 57.50 | 55.65 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 230.00 | 63.80 | 67.50 | 65.65 | 54.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 4:00:01 PM EST |
| 240.00 | 73.80 | 77.30 | 75.55 | 64.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 4:00:01 PM EST |