Options Chain for ALLEGION PLC ORD SHS (ALLE) - $138.77 as of 11/20/2024 7:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 77.00 | 81.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 72.00 | 76.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 67.00 | 71.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 62.00 | 66.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 57.40 | 61.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 52.50 | 56.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 47.50 | 51.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 42.50 | 47.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 37.50 | 41.40 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 32.50 | 36.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 27.50 | 32.30 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 115.00 | 22.50 | 27.30 | 30.43 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.99 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 17.50 | 22.10 | 14.03 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.98 | 0.01 | -0.01 | 7/17/2024 | 11/20/2024 3:59:58 PM EST |
| 125.00 | 12.50 | 17.20 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.02 | 11/20/2024 3:59:58 PM EST | |||
| 130.00 | 8.00 | 12.30 | 18.49 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.84 | 0.02 | -0.04 | 9/18/2024 | 11/20/2024 3:59:58 PM EST |
| 135.00 | 4.90 | 7.50 | 5.70 | +0.70 | +14.00% | 2 | 12 | 0.22 | 0.70 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 140.00 | 2.50 | 4.30 | 2.20 | -0.40 | -15.39% | 3 | 44 | 0.22 | 0.49 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 0.80 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 24 | 0.19 | 0.27 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 0.00 | 3.00 | 0.50 | -0.15 | -23.08% | 1 | 8 | 0.43 | 0.11 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 0.00 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 241 | 0.38 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 160.00 | 0.00 | 2.55 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.01 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 4.20 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 0.00 | 2.25 | 1.80 | 0.00 | 0.00% | 0 | 11 | 0.70 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 2.70 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 11/20/2024 3:59:58 PM EST |
| 185.00 | 0.00 | 2.70 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 190.00 | 0.00 | 4.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 195.00 | 0.00 | 3.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 200.00 | 0.00 | 4.60 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 3.80 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.45 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 4.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 3.60 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.55 | 2.28 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.35 | 2.53 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 2.60 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.65 | 1.43 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.01 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.75 | 2.13 | 0.00 | 0.00% | 0 | 7 | 0.41 | -0.02 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 4.80 | 1.88 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.05 | 0.01 | -0.02 | 9/17/2024 | 11/20/2024 3:59:58 PM EST |
| 130.00 | 0.60 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 13 | 0.25 | -0.16 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 135.00 | 1.55 | 2.10 | 1.92 | -0.08 | -4.00% | 3 | 61 | 0.23 | -0.30 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 140.00 | 2.25 | 5.10 | 4.50 | +0.50 | +12.50% | 1 | 65 | 0.22 | -0.51 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 4.80 | 9.00 | 3.80 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.73 | 0.04 | -0.05 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 8.90 | 13.50 | 13.10 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.89 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 14.00 | 18.00 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 160.00 | 18.80 | 23.00 | 8.90 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 24.00 | 28.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 170.00 | 29.00 | 33.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 175.00 | 34.10 | 37.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 180.00 | 39.10 | 43.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 185.00 | 44.10 | 48.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 190.00 | 49.00 | 53.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 195.00 | 54.00 | 58.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 200.00 | 59.00 | 63.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |