Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $107.76 as of 10/10/2025 3:12:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 64.10 | 68.10 | 66.10 | % | 1.65 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 42.50 | 62.50 | 65.60 | 64.05 | % | 1.51 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 45.00 | 59.20 | 63.10 | 61.15 | % | 1.36 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 47.50 | 56.60 | 60.60 | 58.60 | % | 1.23 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 50.00 | 54.50 | 58.10 | 56.30 | % | 1.13 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 55.00 | 49.20 | 53.10 | 51.15 | % | 0.93 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 60.00 | 44.10 | 48.10 | 46.10 | % | 0.77 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 65.00 | 39.30 | 43.00 | 41.15 | % | 0.63 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 67.50 | 36.70 | 40.50 | 38.60 | % | 0.57 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 70.00 | 35.40 | 38.10 | 36.75 | 38.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:54 PM EST |
| 72.50 | 33.00 | 35.60 | 34.30 | 32.37 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/10/2025 2:58:54 PM EST |
| 75.00 | 30.40 | 33.10 | 31.75 | % | 0.42 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 77.50 | 27.90 | 30.40 | 29.15 | 30.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:54 PM EST |
| 80.00 | 25.40 | 28.00 | 26.70 | 28.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:54 PM EST |
| 82.50 | 22.80 | 25.40 | 24.10 | 25.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:54 PM EST |
| 85.00 | 20.30 | 23.00 | 21.65 | 23.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:54 PM EST |
| 87.50 | 18.00 | 20.60 | 19.30 | 20.60 | 0.00 | 0.00% | 0.22 | 0 | 45 | 1.47 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:58:54 PM EST |
| 90.00 | 15.40 | 18.00 | 16.70 | 18.56 | 0.00 | 0.00% | 0.19 | 0 | 51 | 1.30 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:58:54 PM EST |
| 92.50 | 13.00 | 15.60 | 14.30 | 15.58 | 0.00 | 0.00% | 0.15 | 0 | 76 | 1.18 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:58:54 PM EST |
| 95.00 | 10.80 | 13.10 | 11.95 | 14.59 | 0.00 | 0.00% | 0.13 | 0 | 73 | 1.03 | 0.99 | 0.01 | -0.02 | 9/22/2025 | 10/10/2025 2:58:54 PM EST |
| 97.50 | 8.30 | 10.70 | 9.50 | 11.35 | 0.00 | 0.00% | 0.10 | 0 | 341 | 0.91 | 0.97 | 0.01 | -0.07 | 10/8/2025 | 10/10/2025 2:58:54 PM EST |
| 100.00 | 5.70 | 8.30 | 7.00 | 6.48 | -2.22 | -25.52% | 0.07 | 34 | 562 | 0.77 | 0.89 | 0.03 | -0.11 | 10/10/2025 | 10/10/2025 2:58:54 PM EST |
| 105.00 | 2.25 | 2.65 | 2.45 | 2.50 | -1.40 | -35.90% | 0.02 | 37 | 2,919 | 0.31 | 0.62 | 0.08 | -0.15 | 10/10/2025 | 10/10/2025 2:58:54 PM EST |
| 110.00 | 0.30 | 0.65 | 0.48 | 0.48 | -0.46 | -48.94% | 0.00 | 65 | 6,143 | 0.28 | 0.21 | 0.07 | -0.10 | 10/10/2025 | 10/10/2025 2:58:54 PM EST |
| 115.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.03 | -23.08% | 0.00 | 27 | 2,415 | 0.37 | 0.03 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 2:58:54 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,289 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:54 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:58:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 2:58:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 2:58:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.25 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/10/2025 2:58:54 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.01 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/10/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 10/10/2025 2:58:54 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 94 | 3.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 10/10/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/10/2025 2:58:54 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.59 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 2:58:54 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:54 PM EST |
| 72.50 | 0.00 | 0.85 | 0.43 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 10/10/2025 2:58:54 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.90 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:58:54 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 10/10/2025 2:58:54 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.04 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:58:54 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.89 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/10/2025 2:58:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/10/2025 2:58:54 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.58 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/10/2025 2:58:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.89 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:54 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.88 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 2:58:54 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.54 | +0.37 | +217.65% | 0.00 | 1 | 271 | 0.56 | -0.01 | 0.01 | -0.02 | 10/10/2025 | 10/10/2025 2:58:54 PM EST |
| 97.50 | 0.00 | 0.50 | 0.25 | 0.05 | -0.34 | -87.18% | 0.00 | 3 | 216 | 0.55 | -0.03 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 2:58:54 PM EST |
| 100.00 | 0.15 | 0.60 | 0.38 | 0.20 | +0.09 | +81.82% | 0.00 | 275 | 3,463 | 0.32 | -0.11 | 0.03 | -0.11 | 10/10/2025 | 10/10/2025 2:58:54 PM EST |
| 105.00 | 1.10 | 1.45 | 1.28 | 1.55 | +0.80 | +106.67% | 0.01 | 7 | 1,753 | 0.33 | -0.38 | 0.08 | -0.15 | 10/10/2025 | 10/10/2025 2:58:54 PM EST |
| 110.00 | 2.30 | 5.10 | 3.70 | 2.98 | +0.11 | +3.84% | 0.03 | 1 | 238 | 0.46 | -0.79 | 0.07 | -0.10 | 10/10/2025 | 10/10/2025 2:58:54 PM EST |
| 115.00 | 7.10 | 9.70 | 8.40 | 8.17 | +0.62 | +8.22% | 0.07 | 1 | 193 | 0.64 | -0.97 | 0.02 | -0.02 | 10/10/2025 | 10/10/2025 2:58:54 PM EST |
| 120.00 | 11.90 | 14.70 | 13.30 | 14.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 10/10/2025 2:58:54 PM EST |
| 125.00 | 17.00 | 19.90 | 18.45 | 14.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 2:58:54 PM EST |
| 130.00 | 22.00 | 24.50 | 23.25 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 135.00 | 27.00 | 29.40 | 28.20 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST | |||
| 140.00 | 32.00 | 34.70 | 33.35 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:54 PM EST |