Options Chain for ALLEGION PLC ORD SHS (ALLE) - $140.93 as of 5/5/2025 7:25:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.00 | 68.10 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 58.80 | 63.30 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 53.90 | 58.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 48.90 | 53.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 43.90 | 48.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 39.10 | 43.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 34.10 | 38.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 29.10 | 33.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 24.10 | 28.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 19.10 | 23.40 | 9.49 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 14.20 | 18.40 | 16.40 | +3.10 | +23.31% | 1 | 20 | 0.84 | 0.98 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 10.60 | 13.20 | 10.65 | 0.00 | 0.00% | 0 | 31 | 0.62 | 0.94 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 5.60 | 9.20 | 7.59 | +2.77 | +57.47% | 1 | 401 | 0.38 | 0.82 | 0.04 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 2.50 | 4.50 | 3.60 | 0.00 | 0.00% | 0 | 48 | 0.30 | 0.57 | 0.06 | -0.12 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 0.50 | 1.35 | 1.00 | -0.10 | -9.10% | 10 | 36 | 0.24 | 0.26 | 0.06 | -0.10 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.07 | 0.03 | -0.04 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.68 | 0.01 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.10 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.20 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.20 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 120.00 | 0.05 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 23 | 0.63 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 0.05 | 0.60 | 0.25 | -0.75 | -75.00% | 1 | 12 | 0.44 | -0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.06 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 0.55 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 74 | 0.36 | -0.18 | 0.04 | -0.09 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 1.75 | 3.10 | 1.95 | -0.10 | -4.88% | 1 | 9 | 0.30 | -0.43 | 0.06 | -0.12 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 2.70 | 6.80 | % | 0 | 0 | 0.32 | -0.74 | 0.06 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 150.00 | 7.10 | 10.20 | % | 0 | 0 | 0.46 | -0.93 | 0.03 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 155.00 | 12.00 | 16.10 | % | 0 | 0 | 0.62 | -0.99 | 0.01 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 160.00 | 17.00 | 21.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 165.00 | 22.00 | 26.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 27.10 | 31.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 175.00 | 32.00 | 36.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 180.00 | 37.00 | 41.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 185.00 | 42.00 | 46.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |