Options Chain for ALLEGION PLC ORD SHS (ALLE) - $142.49 as of 3/23/2026 6:47:17 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 | 33.40 | 36.50 | 34.95 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 115.00 | 28.40 | 31.30 | 29.85 | % | 0.26 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 120.00 | 23.80 | 26.40 | 25.10 | % | 0.21 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 3/23/2026 4:00:03 PM EST | |||
| 125.00 | 18.90 | 21.60 | 20.25 | % | 0.16 | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.05 | 3/23/2026 4:00:03 PM EST | |||
| 130.00 | 13.50 | 17.00 | 15.25 | % | 0.12 | 0 | 0 | 0.50 | 0.92 | 0.01 | -0.07 | 3/23/2026 4:00:03 PM EST | |||
| 135.00 | 9.80 | 12.30 | 11.05 | % | 0.08 | 0 | 0 | 0.40 | 0.83 | 0.02 | -0.09 | 3/23/2026 4:00:03 PM EST | |||
| 140.00 | 6.30 | 8.30 | 7.30 | 8.44 | -3.36 | -28.48% | 0.05 | 1 | 1 | 0.30 | 0.69 | 0.03 | -0.11 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 145.00 | 3.20 | 6.00 | 4.60 | 17.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | 0.51 | 0.04 | -0.11 | 2/27/2026 | 3/23/2026 4:00:03 PM EST |
| 150.00 | 0.70 | 2.90 | 1.80 | 2.30 | +0.61 | +36.10% | 0.01 | 14 | 9 | 0.25 | 0.32 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 155.00 | 0.05 | 3.10 | 1.58 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | 0.17 | 0.03 | -0.06 | 3/16/2026 | 3/23/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.50 | 1.25 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.08 | 0.02 | -0.04 | 3/4/2026 | 3/23/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.02 | 3/23/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.01 | 0.00 | -0.01 | 3/5/2026 | 3/23/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/23/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 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 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 3/23/2026 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.05 | 3/23/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.08 | 0.01 | -0.07 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.80 | 1.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | -0.17 | 0.02 | -0.09 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 140.00 | 1.70 | 3.40 | 2.55 | % | 0.02 | 0 | 0 | 0.30 | -0.31 | 0.03 | -0.11 | 3/23/2026 4:00:03 PM EST | |||
| 145.00 | 2.70 | 5.20 | 3.95 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.25 | -0.49 | 0.04 | -0.11 | 3/19/2026 | 3/23/2026 4:00:03 PM EST |
| 150.00 | 6.90 | 8.10 | 7.50 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.26 | -0.68 | 0.04 | -0.09 | 3/11/2026 | 3/23/2026 4:00:03 PM EST |
| 155.00 | 10.80 | 12.30 | 11.55 | 3.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.83 | 0.03 | -0.06 | 2/24/2026 | 3/23/2026 4:00:03 PM EST |
| 160.00 | 14.30 | 17.50 | 15.90 | 15.13 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.92 | 0.02 | -0.04 | 3/12/2026 | 3/23/2026 4:00:03 PM EST |
| 165.00 | 19.10 | 22.90 | 21.00 | % | 0.13 | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.02 | 3/23/2026 4:00:03 PM EST | |||
| 170.00 | 24.00 | 27.60 | 25.80 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:03 PM EST | |||
| 175.00 | 29.00 | 32.70 | 30.85 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 180.00 | 34.00 | 37.90 | 35.95 | % | 0.20 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 185.00 | 39.00 | 42.90 | 40.95 | % | 0.22 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 190.00 | 44.00 | 48.30 | 46.15 | % | 0.24 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 195.00 | 49.00 | 53.30 | 51.15 | % | 0.26 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 200.00 | 54.00 | 58.30 | 56.15 | % | 0.28 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 210.00 | 64.00 | 67.80 | 65.90 | % | 0.31 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 220.00 | 74.00 | 78.10 | 76.05 | % | 0.35 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 230.00 | 84.00 | 87.50 | 85.75 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 240.00 | 94.00 | 98.30 | 96.15 | % | 0.40 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST |