Options Chain for ALLEGION PLC ORD SHS (ALLE) - $136.80 as of 6/19/2025 6:45:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 64.90 | 68.80 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 75.00 | 59.90 | 63.80 | % | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 80.00 | 54.90 | 58.80 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 85.00 | 49.90 | 53.80 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 90.00 | 44.90 | 48.80 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 95.00 | 39.90 | 43.80 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 100.00 | 34.90 | 38.80 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 105.00 | 29.90 | 33.90 | 26.20 | 0.00 | 0.00% | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 6/18/2025 3:29:03 PM EST |
| 110.00 | 24.90 | 28.90 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 115.00 | 19.90 | 23.80 | 24.58 | 0.00 | 0.00% | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:03 PM EST |
| 120.00 | 15.10 | 18.80 | 17.30 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:29:03 PM EST |
| 125.00 | 9.80 | 13.80 | 19.80 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:03 PM EST |
| 130.00 | 5.80 | 8.80 | 6.30 | 0.00 | 0.00% | 0 | 23 | 1.20 | 0.97 | 0.01 | -0.03 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 135.00 | 1.25 | 3.10 | 1.95 | -1.76 | -47.44% | 2 | 521 | 0.62 | 0.73 | 0.10 | -0.24 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 140.00 | 0.00 | 2.15 | 0.24 | -0.74 | -75.51% | 1 | 118 | 0.87 | 0.12 | 0.08 | -0.15 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.39 | 0.00 | 0.00% | 0 | 119 | 0.40 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 150.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.67 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 155.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 43 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:03 PM EST |
| 160.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 53 | 2.16 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/18/2025 3:29:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/18/2025 3:29:03 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 6/18/2025 3:29:03 PM EST |
| 210.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:29:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/18/2025 3:29:03 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:03 PM EST |
| 115.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 6 | 2.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:03 PM EST |
| 120.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 125.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:03 PM EST |
| 130.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 157 | 0.44 | -0.03 | 0.01 | -0.03 | 6/6/2025 | 6/18/2025 3:29:03 PM EST |
| 135.00 | 0.00 | 1.00 | 1.28 | 0.00 | 0.00% | 0 | 424 | 0.46 | -0.27 | 0.10 | -0.24 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 140.00 | 1.40 | 4.80 | 3.67 | -0.51 | -12.21% | 2 | 41 | 0.36 | -0.88 | 0.08 | -0.15 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 145.00 | 6.20 | 9.40 | 6.76 | 0.00 | 0.00% | 0 | 23 | 1.03 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:03 PM EST |
| 150.00 | 11.20 | 15.00 | 22.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 6/18/2025 3:29:03 PM EST |
| 155.00 | 16.20 | 20.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 160.00 | 21.20 | 24.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 165.00 | 27.10 | 29.40 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 170.00 | 31.20 | 35.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 175.00 | 36.20 | 40.20 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 180.00 | 41.20 | 45.20 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 185.00 | 47.10 | 50.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 190.00 | 52.00 | 54.30 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 195.00 | 57.00 | 59.70 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 200.00 | 62.00 | 64.80 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 210.00 | 72.00 | 74.90 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |