Options Chain for ALLEGION PLC ORD SHS (ALLE) - $169.62 as of 8/13/2025 8:22:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 87.90 | 91.40 | 89.65 | 83.59 | 0.00 | 0.00% | 1.12 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 85.00 | 82.90 | 86.40 | 84.65 | 78.60 | 0.00 | 0.00% | 1.00 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 90.00 | 77.90 | 81.50 | 79.70 | % | 0.89 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 95.00 | 72.90 | 76.40 | 74.65 | % | 0.79 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 68.30 | 71.50 | 69.90 | % | 0.70 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 62.90 | 66.30 | 64.60 | % | 0.62 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 110.00 | 58.20 | 61.50 | 59.85 | % | 0.54 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 53.10 | 56.60 | 54.85 | % | 0.48 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 48.00 | 51.70 | 49.85 | % | 0.42 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 125.00 | 43.00 | 46.50 | 44.75 | % | 0.36 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 130.00 | 38.00 | 41.40 | 39.70 | % | 0.31 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 135.00 | 33.20 | 36.70 | 34.95 | % | 0.26 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 140.00 | 28.70 | 30.80 | 29.75 | 11.05 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/13/2025 3:59:58 PM EST |
| 145.00 | 23.40 | 26.30 | 24.85 | 21.48 | 0.00 | 0.00% | 0.17 | 0 | 35 | 1.94 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:58 PM EST |
| 150.00 | 19.20 | 20.60 | 19.90 | 16.71 | 0.00 | 0.00% | 0.13 | 0 | 46 | 1.40 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:58 PM EST |
| 155.00 | 13.30 | 16.40 | 14.85 | 9.95 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.37 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:58 PM EST |
| 160.00 | 8.50 | 11.60 | 10.05 | 8.31 | +1.85 | +28.64% | 0.06 | 10 | 19 | 1.10 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 165.00 | 3.00 | 6.00 | 4.50 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.62 | 0.89 | 0.05 | -0.19 | 8/12/2025 | 8/13/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.85 | 1.43 | 0.70 | +0.65 | +1,300.00% | 0.01 | 1 | 3 | 0.59 | 0.46 | 0.11 | -0.38 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.07 | 0.04 | -0.13 | 7/23/2025 | 8/13/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/13/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.14 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.45 | 0.73 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.97 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/13/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.10 | -3.82 | -97.45% | 0.00 | 3 | 3 | 0.62 | -0.11 | 0.05 | -0.19 | 8/13/2025 | 8/13/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.59 | -0.54 | 0.11 | -0.38 | 8/13/2025 3:59:58 PM EST | |||
| 175.00 | 4.20 | 7.20 | 5.70 | 8.46 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.80 | -0.93 | 0.04 | -0.13 | 8/4/2025 | 8/13/2025 3:59:58 PM EST |
| 180.00 | 9.30 | 11.90 | 10.60 | 16.92 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:58 PM EST |
| 185.00 | 14.10 | 17.10 | 15.60 | % | 0.08 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST | |||
| 190.00 | 19.10 | 22.20 | 20.65 | % | 0.11 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:58 PM EST |