Options Chain for ALLEGION PLC ORD SHS (ALLE) - $177.03 as of 10/8/2025 3:42:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 66.10 | 69.80 | 67.95 | % | 0.62 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 115.00 | 61.30 | 64.80 | 63.05 | % | 0.55 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 120.00 | 56.10 | 59.80 | 57.95 | % | 0.48 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 125.00 | 51.10 | 54.80 | 52.95 | % | 0.42 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 130.00 | 46.20 | 49.80 | 48.00 | % | 0.37 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 135.00 | 41.50 | 44.70 | 43.10 | % | 0.32 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 140.00 | 36.60 | 39.80 | 38.20 | % | 0.27 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 145.00 | 31.30 | 34.80 | 33.05 | % | 0.23 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 150.00 | 26.40 | 29.70 | 28.05 | % | 0.19 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 155.00 | 21.50 | 24.70 | 23.10 | % | 0.15 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 160.00 | 16.60 | 19.10 | 17.85 | % | 0.11 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 10/8/2025 2:58:58 PM EST | |||
| 165.00 | 11.90 | 14.80 | 13.35 | 8.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | 0.96 | 0.01 | -0.06 | 9/10/2025 | 10/8/2025 2:58:58 PM EST |
| 170.00 | 7.10 | 10.20 | 8.65 | 8.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.48 | 0.87 | 0.03 | -0.11 | 10/2/2025 | 10/8/2025 2:58:58 PM EST |
| 175.00 | 3.20 | 6.20 | 4.70 | 5.03 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.26 | 0.67 | 0.05 | -0.16 | 10/6/2025 | 10/8/2025 2:58:58 PM EST |
| 180.00 | 0.20 | 4.00 | 2.10 | 3.34 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.25 | 0.40 | 0.06 | -0.16 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.46 | 0.17 | 0.04 | -0.10 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 190.00 | 0.10 | 0.55 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.29 | 0.05 | 0.02 | -0.04 | 9/29/2025 | 10/8/2025 2:58:58 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | 0.01 | 0.00 | -0.01 | 9/29/2025 | 10/8/2025 2:58:58 PM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:58 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:58:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:58:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.77 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.64 | -0.04 | 0.01 | -0.06 | 10/3/2025 | 10/8/2025 2:58:58 PM EST |
| 170.00 | 0.00 | 2.65 | 1.33 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.13 | 0.03 | -0.11 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 175.00 | 1.05 | 1.95 | 1.50 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.25 | -0.33 | 0.05 | -0.16 | 10/7/2025 | 10/8/2025 2:58:58 PM EST |
| 180.00 | 2.70 | 5.50 | 4.10 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | -0.60 | 0.06 | -0.16 | 9/22/2025 | 10/8/2025 2:58:58 PM EST |
| 185.00 | 6.30 | 9.10 | 7.70 | % | 0.04 | 0 | 0 | 0.43 | -0.83 | 0.04 | -0.10 | 10/8/2025 2:58:58 PM EST | |||
| 190.00 | 11.20 | 13.80 | 12.50 | % | 0.07 | 0 | 0 | 0.51 | -0.95 | 0.02 | -0.04 | 10/8/2025 2:58:58 PM EST | |||
| 195.00 | 15.60 | 18.60 | 17.10 | % | 0.09 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/8/2025 2:58:58 PM EST | |||
| 200.00 | 20.60 | 23.80 | 22.20 | % | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 210.00 | 30.30 | 33.70 | 32.00 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 220.00 | 40.20 | 43.70 | 41.95 | % | 0.19 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 230.00 | 50.70 | 53.70 | 52.20 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST | |||
| 240.00 | 60.30 | 63.40 | 61.85 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:58 PM EST |