Options Chain for ALLEGION PLC ORD SHS (ALLE) - $136.81 as of 5/8/2026 2:04:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 43.00 | 46.60 | 44.80 | % | 0.50 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 95.00 | 37.70 | 41.60 | 39.65 | % | 0.42 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 100.00 | 33.10 | 36.30 | 34.70 | % | 0.35 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 105.00 | 27.70 | 31.20 | 29.45 | % | 0.28 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 110.00 | 23.60 | 26.50 | 25.05 | % | 0.23 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 115.00 | 18.40 | 21.40 | 19.90 | % | 0.17 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 120.00 | 13.40 | 16.10 | 14.75 | % | 0.12 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 5/8/2026 3:59:04 PM EST | |||
| 125.00 | 8.70 | 10.90 | 9.80 | % | 0.08 | 0 | 0 | 0.63 | 0.93 | 0.02 | -0.11 | 5/8/2026 3:59:04 PM EST | |||
| 130.00 | 4.40 | 6.70 | 5.55 | % | 0.04 | 0 | 0 | 0.53 | 0.78 | 0.05 | -0.18 | 5/8/2026 3:59:04 PM EST | |||
| 135.00 | 1.20 | 3.80 | 2.50 | % | 0.02 | 0 | 0 | 0.35 | 0.50 | 0.06 | -0.20 | 5/8/2026 3:59:04 PM EST | |||
| 140.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.21 | 0.05 | -0.14 | 5/4/2026 | 5/8/2026 3:59:04 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | 0.06 | 0.02 | -0.06 | 4/29/2026 | 5/8/2026 3:59:04 PM EST |
| 150.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.85 | 0.01 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 3:59:04 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 5/8/2026 3:59:04 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.48 | -0.07 | 0.02 | -0.11 | 5/6/2026 | 5/8/2026 3:59:04 PM EST |
| 130.00 | 0.05 | 2.60 | 1.33 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.39 | -0.22 | 0.05 | -0.18 | 5/4/2026 | 5/8/2026 3:59:04 PM EST |
| 135.00 | 1.70 | 3.50 | 2.60 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.33 | -0.50 | 0.06 | -0.20 | 4/29/2026 | 5/8/2026 3:59:04 PM EST |
| 140.00 | 4.80 | 6.60 | 5.70 | 4.14 | -2.86 | -40.86% | 0.04 | 1 | 17 | 0.43 | -0.79 | 0.05 | -0.14 | 5/8/2026 | 5/8/2026 3:59:04 PM EST |
| 145.00 | 8.80 | 11.40 | 10.10 | 7.38 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.94 | 0.02 | -0.06 | 4/29/2026 | 5/8/2026 3:59:04 PM EST |
| 150.00 | 13.70 | 16.50 | 15.10 | 13.68 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.75 | -0.99 | 0.00 | -0.01 | 4/28/2026 | 5/8/2026 3:59:04 PM EST |
| 155.00 | 18.70 | 21.70 | 20.20 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 160.00 | 23.70 | 26.40 | 25.05 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 165.00 | 28.60 | 32.20 | 30.40 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 170.00 | 33.50 | 37.20 | 35.35 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 175.00 | 38.50 | 42.30 | 40.40 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 180.00 | 43.50 | 46.80 | 45.15 | % | 0.25 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 185.00 | 48.50 | 52.50 | 50.50 | % | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 190.00 | 53.50 | 57.40 | 55.45 | % | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 195.00 | 58.50 | 62.20 | 60.35 | % | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST | |||
| 200.00 | 63.50 | 67.30 | 65.40 | % | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:04 PM EST |