Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $113.55 as of 11/21/2025 8:53:12 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 | 86.60 | 90.60 | 88.60 | 38.90 | 0.00 | 0.00% | 3.54 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 11/21/2025 4:00:04 PM EST |
| 27.50 | 84.10 | 88.10 | 86.10 | % | 3.13 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 30.00 | 81.60 | 85.60 | 83.60 | 32.70 | 0.00 | 0.00% | 2.79 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 11/21/2025 4:00:04 PM EST |
| 32.50 | 79.20 | 83.10 | 81.15 | 24.30 | 0.00 | 0.00% | 2.50 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 11/21/2025 4:00:04 PM EST |
| 35.00 | 76.60 | 80.60 | 78.60 | 71.60 | 0.00 | 0.00% | 2.25 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 11/21/2025 4:00:04 PM EST |
| 37.50 | 74.20 | 78.10 | 76.15 | 38.50 | 0.00 | 0.00% | 2.03 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 11/21/2025 4:00:04 PM EST |
| 40.00 | 71.70 | 75.60 | 73.65 | 61.40 | 0.00 | 0.00% | 1.84 | 0 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 11/21/2025 4:00:04 PM EST |
| 42.50 | 69.10 | 73.10 | 71.10 | 63.40 | 0.00 | 0.00% | 1.67 | 0 | 50 | 1.89 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 11/21/2025 4:00:04 PM EST |
| 45.00 | 66.60 | 70.70 | 68.65 | 57.22 | 0.00 | 0.00% | 1.53 | 0 | 45 | 1.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 11/21/2025 4:00:04 PM EST |
| 47.50 | 64.20 | 68.20 | 66.20 | 31.70 | 0.00 | 0.00% | 1.39 | 0 | 22 | 1.72 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/21/2025 4:00:04 PM EST |
| 50.00 | 61.70 | 65.70 | 63.70 | 53.50 | 0.00 | 0.00% | 1.27 | 0 | 111 | 1.63 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 11/21/2025 4:00:04 PM EST |
| 52.50 | 59.10 | 63.20 | 61.15 | 56.77 | 0.00 | 0.00% | 1.16 | 0 | 17 | 1.54 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 11/21/2025 4:00:04 PM EST |
| 55.00 | 56.60 | 60.70 | 58.65 | 43.00 | 0.00 | 0.00% | 1.07 | 0 | 35 | 1.46 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 11/21/2025 4:00:04 PM EST |
| 57.50 | 54.20 | 58.20 | 56.20 | 23.38 | 0.00 | 0.00% | 0.98 | 0 | 62 | 1.38 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/21/2025 4:00:04 PM EST |
| 60.00 | 51.50 | 55.70 | 53.60 | 47.61 | 0.00 | 0.00% | 0.89 | 0 | 28 | 1.31 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/21/2025 4:00:04 PM EST |
| 62.50 | 49.20 | 53.20 | 51.20 | 47.40 | 0.00 | 0.00% | 0.82 | 0 | 54 | 1.24 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/21/2025 4:00:04 PM EST |
| 65.00 | 46.80 | 50.80 | 48.80 | 21.80 | 0.00 | 0.00% | 0.75 | 0 | 62 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/21/2025 4:00:04 PM EST |
| 67.50 | 44.30 | 48.20 | 46.25 | 39.27 | 0.00 | 0.00% | 0.69 | 0 | 32 | 1.12 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 11/21/2025 4:00:04 PM EST |
| 70.00 | 41.70 | 45.80 | 43.75 | 44.43 | 0.00 | 0.00% | 0.62 | 0 | 80 | 1.06 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 72.50 | 39.20 | 43.30 | 41.25 | 44.56 | 0.00 | 0.00% | 0.57 | 0 | 57 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 75.00 | 36.70 | 40.80 | 38.75 | 48.70 | 0.00 | 0.00% | 0.52 | 0 | 27 | 0.95 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 77.50 | 34.80 | 37.40 | 36.10 | 38.30 | +4.30 | +12.65% | 0.47 | 6 | 4,801 | 0.75 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 80.00 | 32.40 | 35.50 | 33.95 | 29.44 | 0.00 | 0.00% | 0.42 | 0 | 91 | 0.78 | 0.99 | 0.00 | 0.00 | 9/19/2025 | 11/21/2025 4:00:04 PM EST |
| 82.50 | 29.90 | 32.90 | 31.40 | 34.16 | 0.00 | 0.00% | 0.38 | 0 | 136 | 0.72 | 0.99 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 85.00 | 27.60 | 30.40 | 29.00 | 30.30 | 0.00 | 0.00% | 0.34 | 0 | 1,659 | 0.67 | 0.99 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 87.50 | 24.80 | 27.40 | 26.10 | 23.62 | 0.00 | 0.00% | 0.30 | 0 | 182 | 0.55 | 0.98 | 0.00 | -0.01 | 9/30/2025 | 11/21/2025 4:00:04 PM EST |
| 90.00 | 22.00 | 26.10 | 24.05 | 34.50 | 0.00 | 0.00% | 0.27 | 0 | 457 | 0.64 | 0.97 | 0.00 | -0.01 | 11/10/2025 | 11/21/2025 4:00:04 PM EST |
| 92.50 | 19.60 | 23.60 | 21.60 | 19.20 | 0.00 | 0.00% | 0.23 | 0 | 761 | 0.61 | 0.96 | 0.01 | -0.01 | 10/16/2025 | 11/21/2025 4:00:04 PM EST |
| 95.00 | 17.60 | 21.50 | 19.55 | 20.61 | 0.00 | 0.00% | 0.21 | 0 | 837 | 0.57 | 0.94 | 0.01 | -0.02 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 97.50 | 15.10 | 19.20 | 17.15 | 18.60 | 0.00 | 0.00% | 0.18 | 0 | 1,313 | 0.53 | 0.91 | 0.01 | -0.02 | 11/19/2025 | 11/21/2025 4:00:04 PM EST |
| 100.00 | 12.80 | 16.90 | 14.85 | 18.65 | 0.00 | 0.00% | 0.15 | 0 | 293 | 0.50 | 0.86 | 0.02 | -0.03 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 105.00 | 9.40 | 11.90 | 10.65 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 995 | 0.28 | 0.77 | 0.02 | -0.04 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 110.00 | 5.90 | 8.30 | 7.10 | 7.00 | -1.50 | -17.65% | 0.06 | 16 | 1,270 | 0.29 | 0.64 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 115.00 | 3.80 | 4.60 | 4.20 | 4.30 | -0.20 | -4.45% | 0.04 | 627 | 985 | 0.27 | 0.48 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 120.00 | 1.85 | 2.50 | 2.18 | 2.50 | +0.10 | +4.17% | 0.02 | 64 | 2,316 | 0.25 | 0.31 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 125.00 | 0.80 | 1.00 | 0.90 | 0.95 | -0.35 | -26.93% | 0.01 | 195 | 989 | 0.23 | 0.17 | 0.02 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 130.00 | 0.25 | 0.60 | 0.43 | 0.45 | -0.15 | -25.00% | 0.00 | 18 | 411 | 0.24 | 0.08 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.27 | -72.98% | 0.00 | 31 | 100 | 0.29 | 0.03 | 0.01 | -0.01 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 7 | 67 | 0.29 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.63 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/21/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 4:00:04 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 13 | 2.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/21/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 11/21/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 11/21/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/21/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 208 | 1.91 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/21/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.81 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.72 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/21/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.27 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/21/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.21 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/21/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.47 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/21/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 11/21/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/21/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 2.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 11/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/21/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 1.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/21/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/21/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 11/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/21/2025 4:00:04 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 911 | 0.62 | -0.01 | 0.00 | 0.00 | 9/26/2025 | 11/21/2025 4:00:04 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.58 | -0.01 | 0.00 | 0.00 | 6/5/2025 | 11/21/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.75 | -0.01 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 4:00:04 PM EST |
| 87.50 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.70 | -0.02 | 0.00 | -0.01 | 11/4/2025 | 11/21/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 2.50 | 1.25 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.66 | -0.03 | 0.00 | -0.01 | 11/4/2025 | 11/21/2025 4:00:04 PM EST |
| 92.50 | 0.00 | 2.60 | 1.30 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.61 | -0.04 | 0.01 | -0.01 | 11/4/2025 | 11/21/2025 4:00:04 PM EST |
| 95.00 | 0.25 | 2.80 | 1.53 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 683 | 0.58 | -0.06 | 0.01 | -0.02 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 97.50 | 0.30 | 2.50 | 1.40 | 1.00 | +0.20 | +25.00% | 0.01 | 2 | 363 | 0.53 | -0.09 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 100.00 | 0.55 | 1.45 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1,125 | 0.30 | -0.14 | 0.02 | -0.03 | 11/20/2025 | 11/21/2025 4:00:04 PM EST |
| 105.00 | 1.50 | 2.40 | 1.95 | 1.80 | -0.35 | -16.28% | 0.02 | 5 | 2,191 | 0.30 | -0.23 | 0.02 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 110.00 | 2.85 | 3.90 | 3.38 | 3.40 | -0.10 | -2.86% | 0.03 | 17 | 676 | 0.29 | -0.36 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 115.00 | 4.70 | 5.70 | 5.20 | 5.90 | +0.47 | +8.66% | 0.05 | 3 | 333 | 0.26 | -0.52 | 0.03 | -0.04 | 11/21/2025 | 11/21/2025 4:00:04 PM EST |
| 120.00 | 6.80 | 9.70 | 8.25 | 5.90 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.38 | -0.69 | 0.03 | -0.04 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 125.00 | 10.20 | 14.20 | 12.20 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.40 | -0.83 | 0.02 | -0.02 | 11/12/2025 | 11/21/2025 4:00:04 PM EST |
| 130.00 | 14.70 | 18.50 | 16.60 | % | 0.13 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 135.00 | 19.50 | 23.30 | 21.40 | % | 0.16 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 140.00 | 24.40 | 28.40 | 26.40 | 23.96 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.54 | -0.99 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:04 PM EST |
| 145.00 | 29.40 | 33.40 | 31.40 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 150.00 | 34.40 | 38.30 | 36.35 | % | 0.24 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 155.00 | 39.40 | 43.40 | 41.40 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST |