Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $114.50 as of 1/7/2026 7:21:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 85.50 | 89.60 | 87.55 | 38.90 | 0.00 | 0.00% | 3.50 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 1/7/2026 3:59:59 PM EST |
| 27.50 | 83.00 | 87.10 | 85.05 | % | 3.09 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 30.00 | 80.50 | 84.60 | 82.55 | 32.70 | 0.00 | 0.00% | 2.75 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 1/7/2026 3:59:59 PM EST |
| 32.50 | 78.00 | 82.10 | 80.05 | 24.30 | 0.00 | 0.00% | 2.46 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 75.50 | 79.60 | 77.55 | 71.60 | 0.00 | 0.00% | 2.22 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 1/7/2026 3:59:59 PM EST |
| 37.50 | 73.00 | 77.10 | 75.05 | 38.50 | 0.00 | 0.00% | 2.00 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 70.50 | 74.60 | 72.55 | 79.70 | 0.00 | 0.00% | 1.81 | 0 | 5 | 4.93 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 42.50 | 68.10 | 72.10 | 70.10 | 77.00 | 0.00 | 0.00% | 1.65 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 65.60 | 69.60 | 67.60 | 74.40 | 0.00 | 0.00% | 1.50 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 47.50 | 63.20 | 67.10 | 65.15 | 71.90 | 0.00 | 0.00% | 1.37 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 50.00 | 60.70 | 64.60 | 62.65 | 63.39 | +1.89 | +3.08% | 1.25 | 1 | 21 | 3.98 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 52.50 | 58.20 | 62.10 | 60.15 | 66.90 | 0.00 | 0.00% | 1.15 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 55.60 | 59.60 | 57.60 | 68.00 | 0.00 | 0.00% | 1.05 | 0 | 2 | 3.57 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 57.50 | 53.10 | 57.10 | 55.10 | 61.90 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 60.00 | 50.60 | 54.60 | 52.60 | 60.71 | 0.00 | 0.00% | 0.88 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:59 PM EST |
| 62.50 | 48.10 | 52.10 | 50.10 | 57.00 | 0.00 | 0.00% | 0.80 | 0 | 7 | 3.03 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 45.70 | 49.60 | 47.65 | 54.40 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 67.50 | 43.30 | 47.10 | 45.20 | 52.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 70.00 | 41.30 | 44.60 | 42.95 | 51.70 | 0.00 | 0.00% | 0.61 | 0 | 10 | 2.55 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:59 PM EST |
| 72.50 | 38.70 | 41.40 | 40.05 | 48.22 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 36.10 | 39.60 | 37.85 | 44.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 77.50 | 34.40 | 36.50 | 35.45 | 44.66 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 80.00 | 30.90 | 34.60 | 32.75 | 40.78 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:59 PM EST |
| 82.50 | 28.40 | 32.20 | 30.30 | 34.85 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:59 PM EST |
| 85.00 | 26.10 | 29.70 | 27.90 | 34.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 87.50 | 23.50 | 27.20 | 25.35 | 31.40 | 0.00 | 0.00% | 0.29 | 0 | 51 | 1.61 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:59 PM EST |
| 90.00 | 21.00 | 24.70 | 22.85 | 32.80 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.48 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 92.50 | 18.80 | 21.50 | 20.15 | 26.77 | 0.00 | 0.00% | 0.22 | 0 | 112 | 1.15 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 95.00 | 16.20 | 19.80 | 18.00 | 23.90 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.23 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:59 PM EST |
| 97.50 | 13.50 | 16.40 | 14.95 | 22.55 | 0.00 | 0.00% | 0.15 | 0 | 491 | 1.11 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 1/7/2026 3:59:59 PM EST |
| 100.00 | 11.40 | 14.10 | 12.75 | 22.12 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.83 | 0.98 | 0.01 | -0.03 | 1/5/2026 | 1/7/2026 3:59:59 PM EST |
| 105.00 | 6.30 | 10.00 | 8.15 | 10.30 | +2.40 | +30.38% | 0.08 | 1 | 891 | 0.80 | 0.90 | 0.03 | -0.08 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 110.00 | 3.20 | 4.40 | 3.80 | 4.06 | -1.08 | -21.02% | 0.03 | 86 | 1,208 | 0.32 | 0.70 | 0.06 | -0.12 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 115.00 | 0.95 | 1.30 | 1.13 | 1.28 | -0.59 | -31.56% | 0.01 | 410 | 1,983 | 0.28 | 0.32 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.50 | -71.43% | 0.00 | 289 | 6,869 | 0.31 | 0.07 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 23 | 1,340 | 0.42 | 0.01 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.68 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/7/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/7/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/7/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/7/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 1/7/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 1/7/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 1/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 1 | 4.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 1.05 | 0.53 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.44 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 1/7/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 1/7/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 208 | 2.48 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 1/7/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/7/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.57 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 1/7/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.20 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 1/7/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.71 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/7/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 1.05 | 0.53 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 1/7/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 1/7/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 1/7/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.28 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/7/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 137 | 2.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 1/7/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.89 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 1/7/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.77 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/7/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 911 | 1.65 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/7/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 1.05 | 0.53 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.53 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 1/7/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.42 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.31 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.16 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 1.05 | 0.53 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 673 | 0.95 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.74 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 1/7/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.61 | -0.02 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 105.00 | 0.10 | 0.65 | 0.38 | 0.34 | +0.09 | +36.00% | 0.00 | 23 | 4,234 | 0.36 | -0.10 | 0.03 | -0.08 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 110.00 | 0.80 | 1.30 | 1.05 | 1.01 | +0.24 | +31.17% | 0.01 | 59 | 2,119 | 0.30 | -0.30 | 0.06 | -0.12 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 115.00 | 2.80 | 3.80 | 3.30 | 3.36 | +0.61 | +22.19% | 0.03 | 17 | 1,104 | 0.26 | -0.68 | 0.08 | -0.11 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 120.00 | 7.00 | 8.00 | 7.50 | 6.80 | -1.80 | -20.93% | 0.06 | 1 | 705 | 0.43 | -0.93 | 0.03 | -0.04 | 1/7/2026 | 1/7/2026 3:59:59 PM EST |
| 125.00 | 10.50 | 14.00 | 12.25 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.77 | -0.99 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:59 PM EST |
| 130.00 | 15.50 | 19.50 | 17.50 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 135.00 | 20.50 | 24.50 | 22.50 | % | 0.17 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 140.00 | 25.50 | 29.50 | 27.50 | 23.96 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:59 PM EST |
| 145.00 | 30.50 | 34.50 | 32.50 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 150.00 | 35.50 | 39.50 | 37.50 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST | |||
| 155.00 | 40.50 | 44.50 | 42.50 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:59 PM EST |