Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $104.89 as of 8/22/2025 4:00:26 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 | 65.60 | 69.40 | 67.50 | % | 1.69 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 42.50 | 63.10 | 66.90 | 65.00 | % | 1.53 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 45.00 | 60.50 | 64.40 | 62.45 | % | 1.39 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 47.50 | 58.10 | 61.90 | 60.00 | % | 1.26 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 50.00 | 55.50 | 59.40 | 57.45 | % | 1.15 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 50.60 | 54.50 | 52.55 | % | 0.96 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 45.60 | 49.50 | 47.55 | % | 0.79 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 40.90 | 44.50 | 42.70 | % | 0.66 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 67.50 | 38.20 | 41.80 | 40.00 | % | 0.59 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 35.70 | 38.00 | 36.85 | 36.29 | 0.00 | 0.00% | 0.53 | 0 | 13 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 72.50 | 33.40 | 37.00 | 35.20 | 32.37 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 30.70 | 34.60 | 32.65 | % | 0.44 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 77.50 | 28.30 | 32.00 | 30.15 | 27.05 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 25.80 | 29.40 | 27.60 | 28.90 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.74 | 0.99 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 82.50 | 24.20 | 26.60 | 25.40 | 17.75 | 0.00 | 0.00% | 0.31 | 0 | 38 | 0.64 | 0.99 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 21.10 | 24.60 | 22.85 | 20.37 | 0.00 | 0.00% | 0.27 | 0 | 157 | 0.67 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 87.50 | 18.70 | 22.00 | 20.35 | 17.06 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.61 | 0.98 | 0.00 | -0.01 | 6/20/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 16.50 | 19.10 | 17.80 | 18.72 | 0.00 | 0.00% | 0.20 | 0 | 70 | 0.48 | 0.96 | 0.01 | -0.01 | 7/16/2025 | 8/22/2025 3:59:55 PM EST |
| 92.50 | 15.00 | 15.70 | 15.35 | 8.70 | 0.00 | 0.00% | 0.17 | 0 | 266 | 0.24 | 0.93 | 0.01 | -0.02 | 5/12/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 12.90 | 13.90 | 13.40 | 12.02 | 0.00 | 0.00% | 0.14 | 0 | 124 | 0.28 | 0.90 | 0.02 | -0.02 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 97.50 | 10.60 | 12.10 | 11.35 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 183 | 0.21 | 0.85 | 0.02 | -0.03 | 6/23/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 8.80 | 9.10 | 8.95 | 8.23 | 0.00 | 0.00% | 0.09 | 0 | 389 | 0.23 | 0.79 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 5.30 | 5.60 | 5.45 | 5.90 | +1.04 | +21.40% | 0.05 | 347 | 5,488 | 0.23 | 0.63 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 2.80 | 2.95 | 2.88 | 3.05 | +1.00 | +48.78% | 0.03 | 7 | 2,038 | 0.22 | 0.44 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 1.15 | 1.35 | 1.25 | 1.25 | +0.34 | +37.37% | 0.01 | 14 | 2,275 | 0.22 | 0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.29 | 0.11 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.35 | 0.04 | 0.01 | -0.01 | 7/31/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.51 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.56 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/22/2025 3:59:55 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:55 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.04 | -0.71 | -94.67% | 0.01 | 1 | 73 | 0.67 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 82.50 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.64 | -0.01 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.64 | -0.01 | 0.00 | -0.01 | 7/25/2025 | 8/22/2025 3:59:55 PM EST |
| 87.50 | 0.00 | 2.30 | 1.15 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.59 | -0.02 | 0.00 | -0.01 | 6/24/2025 | 8/22/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.09 | -23.08% | 0.00 | 1 | 192 | 0.34 | -0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 420 | 0.36 | -0.07 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.70 | 1.35 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.46 | -0.10 | 0.02 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 97.50 | 0.80 | 1.25 | 1.03 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.28 | -0.15 | 0.02 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 1.25 | 1.50 | 1.38 | 1.45 | -0.55 | -27.50% | 0.01 | 10 | 2,028 | 0.26 | -0.21 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 2.75 | 3.00 | 2.88 | 3.50 | -0.30 | -7.90% | 0.03 | 2 | 774 | 0.25 | -0.37 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 5.00 | 5.50 | 5.25 | 5.27 | -1.63 | -23.63% | 0.05 | 15 | 177 | 0.25 | -0.56 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 8.30 | 10.60 | 9.45 | 10.30 | 0.00 | 0.00% | 0.08 | 0 | 177 | 0.27 | -0.76 | 0.03 | -0.03 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 11.10 | 14.80 | 12.95 | 14.55 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.38 | -0.89 | 0.02 | -0.02 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 15.80 | 19.60 | 17.70 | 14.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 7/28/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 20.80 | 24.60 | 22.70 | % | 0.17 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 26.90 | 28.90 | 27.90 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 31.00 | 34.60 | 32.80 | % | 0.23 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |