Options Chain for ALLEGION PLC ORD SHS (ALLE) - $138.13 as of 7/21/2026 10:34:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 55.70 | 59.70 | 57.70 | % | 0.72 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 85.00 | 50.70 | 54.40 | 52.55 | % | 0.62 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 90.00 | 45.60 | 49.60 | 47.60 | % | 0.53 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 95.00 | 40.80 | 44.80 | 42.80 | % | 0.45 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 100.00 | 35.80 | 39.90 | 37.85 | % | 0.38 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 105.00 | 31.00 | 35.00 | 33.00 | % | 0.31 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 7/20/2026 3:59:52 PM EST | |||
| 110.00 | 26.30 | 30.00 | 28.15 | % | 0.26 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.02 | 7/20/2026 3:59:52 PM EST | |||
| 115.00 | 21.60 | 25.00 | 23.30 | % | 0.20 | 0 | 0 | 0.67 | 0.94 | 0.01 | -0.03 | 7/20/2026 3:59:52 PM EST | |||
| 120.00 | 17.00 | 20.40 | 18.70 | % | 0.16 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.05 | 7/20/2026 3:59:52 PM EST | |||
| 125.00 | 13.00 | 16.00 | 14.50 | % | 0.12 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.07 | 7/20/2026 3:59:52 PM EST | |||
| 130.00 | 9.30 | 13.00 | 11.15 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.39 | 0.71 | 0.02 | -0.09 | 7/14/2026 | 7/20/2026 3:59:52 PM EST |
| 135.00 | 6.30 | 10.10 | 8.20 | 6.88 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.40 | 0.60 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 140.00 | 3.80 | 7.60 | 5.70 | 5.25 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.42 | 0.48 | 0.02 | -0.10 | 7/17/2026 | 7/20/2026 3:59:52 PM EST |
| 145.00 | 2.50 | 5.40 | 3.95 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.40 | 0.36 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 150.00 | 1.10 | 4.00 | 2.55 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 2,068 | 0.43 | 0.26 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 155.00 | 0.20 | 3.50 | 1.85 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.40 | 0.18 | 0.02 | -0.07 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.51 | 0.12 | 0.01 | -0.05 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.05 | 1.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.07 | 0.01 | -0.04 | 7/2/2026 | 7/20/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.02 | 7/20/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.02 | 7/20/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 7/20/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 7/20/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 7/20/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.02 | 7/20/2026 3:59:52 PM EST | |||
| 115.00 | 0.25 | 1.35 | 0.80 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.03 | 7/20/2026 3:59:52 PM EST | |||
| 120.00 | 0.15 | 2.35 | 1.25 | 0.87 | -0.50 | -36.50% | 0.01 | 10 | 37 | 0.56 | -0.11 | 0.01 | -0.05 | 7/21/2026 | 7/20/2026 3:59:52 PM EST |
| 125.00 | 0.10 | 3.70 | 1.90 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.40 | -0.19 | 0.02 | -0.07 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 130.00 | 1.45 | 4.90 | 3.18 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.37 | -0.29 | 0.02 | -0.09 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 135.00 | 3.10 | 6.90 | 5.00 | 4.76 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.37 | -0.40 | 0.02 | -0.10 | 7/20/2026 | 7/20/2026 3:59:52 PM EST |
| 140.00 | 5.70 | 9.60 | 7.65 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.38 | -0.52 | 0.02 | -0.10 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 145.00 | 9.60 | 12.50 | 11.05 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.40 | -0.64 | 0.02 | -0.10 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 150.00 | 13.30 | 16.10 | 14.70 | 12.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.40 | -0.74 | 0.02 | -0.09 | 7/16/2026 | 7/20/2026 3:59:52 PM EST |
| 155.00 | 16.90 | 20.30 | 18.60 | % | 0.12 | 0 | 0 | 0.41 | -0.82 | 0.02 | -0.07 | 7/20/2026 3:59:52 PM EST | |||
| 160.00 | 21.30 | 25.00 | 23.15 | % | 0.14 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.05 | 7/20/2026 3:59:52 PM EST | |||
| 165.00 | 25.90 | 29.30 | 27.60 | % | 0.17 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.04 | 7/20/2026 3:59:52 PM EST | |||
| 170.00 | 30.70 | 34.60 | 32.65 | % | 0.19 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 7/20/2026 3:59:52 PM EST | |||
| 175.00 | 35.50 | 39.60 | 37.55 | % | 0.21 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 7/20/2026 3:59:52 PM EST | |||
| 180.00 | 40.50 | 44.40 | 42.45 | % | 0.24 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:52 PM EST | |||
| 185.00 | 45.50 | 49.40 | 47.45 | % | 0.26 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:52 PM EST | |||
| 190.00 | 50.50 | 54.40 | 52.45 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:52 PM EST |