Options Chain for ALLEGION PLC ORD SHS (ALLE) - $155.56 as of 9/4/2026 7:13:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 70.10 | 74.00 | 72.05 | % | 0.85 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 90.00 | 65.10 | 69.00 | 67.05 | % | 0.74 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 95.00 | 60.10 | 64.00 | 62.05 | % | 0.65 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 100.00 | 55.10 | 59.00 | 57.05 | 62.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 4:00:04 PM EST |
| 105.00 | 50.10 | 54.00 | 52.05 | % | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 110.00 | 45.10 | 49.00 | 47.05 | % | 0.43 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 115.00 | 40.20 | 43.10 | 41.65 | % | 0.36 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 120.00 | 35.20 | 38.40 | 36.80 | % | 0.31 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 125.00 | 30.20 | 33.10 | 31.65 | 20.12 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 9/4/2026 4:00:04 PM EST |
| 130.00 | 25.60 | 28.30 | 26.95 | 16.75 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 9/4/2026 4:00:04 PM EST |
| 135.00 | 20.20 | 23.20 | 21.70 | 21.21 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.72 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:04 PM EST |
| 140.00 | 15.20 | 17.90 | 16.55 | 16.20 | -6.80 | -29.57% | 0.12 | 1 | 10 | 0.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 145.00 | 10.30 | 12.80 | 11.55 | 15.75 | 0.00 | 0.00% | 0.08 | 0 | 105 | 0.41 | 0.96 | 0.02 | -0.01 | 8/26/2026 | 9/4/2026 4:00:04 PM EST |
| 150.00 | 6.40 | 8.40 | 7.40 | 19.58 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.35 | 0.81 | 0.04 | -0.07 | 8/11/2026 | 9/4/2026 4:00:04 PM EST |
| 155.00 | 3.20 | 4.50 | 3.85 | 10.60 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.24 | 0.60 | 0.05 | -0.09 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 160.00 | 1.20 | 2.55 | 1.88 | 6.36 | 0.00 | 0.00% | 0.01 | 0 | 490 | 0.26 | 0.34 | 0.05 | -0.09 | 8/17/2026 | 9/4/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 533 | 0.40 | 0.15 | 0.03 | -0.06 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.49 | 0.05 | 0.01 | -0.03 | 8/28/2026 | 9/4/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.46 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/4/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 9/4/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.33 | -48.53% | 0.00 | 6 | 10 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.52 | -0.04 | 0.02 | -0.01 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 150.00 | 0.65 | 0.95 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.25 | -0.19 | 0.04 | -0.07 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 155.00 | 1.90 | 2.50 | 2.20 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.24 | -0.40 | 0.05 | -0.09 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 160.00 | 4.40 | 6.10 | 5.25 | 6.65 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.27 | -0.66 | 0.05 | -0.09 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 165.00 | 8.00 | 10.60 | 9.30 | 10.71 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.43 | -0.85 | 0.03 | -0.06 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 170.00 | 12.40 | 15.10 | 13.75 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.49 | -0.95 | 0.01 | -0.03 | 8/18/2026 | 9/4/2026 4:00:04 PM EST |
| 175.00 | 17.20 | 19.90 | 18.55 | % | 0.11 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:04 PM EST | |||
| 180.00 | 22.10 | 25.10 | 23.60 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 185.00 | 27.20 | 30.00 | 28.60 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 190.00 | 32.20 | 35.30 | 33.75 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 195.00 | 37.00 | 40.30 | 38.65 | % | 0.20 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 200.00 | 42.00 | 45.30 | 43.65 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 210.00 | 52.00 | 55.30 | 53.65 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 220.00 | 62.00 | 65.30 | 63.65 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 230.00 | 72.10 | 75.30 | 73.70 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST |