Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $114.44 as of 11/19/2025 3:34:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 68.00 | 71.40 | 69.70 | % | 1.55 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 47.50 | 65.50 | 68.90 | 67.20 | % | 1.41 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 50.00 | 63.00 | 66.40 | 64.70 | % | 1.29 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 55.00 | 58.00 | 61.40 | 59.70 | % | 1.09 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 60.00 | 53.10 | 56.40 | 54.75 | % | 0.91 | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 65.00 | 48.10 | 51.40 | 49.75 | % | 0.77 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 70.00 | 43.00 | 46.40 | 44.70 | 34.95 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.51 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 38.00 | 40.70 | 39.35 | 47.45 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:52 PM EST |
| 80.00 | 33.00 | 35.70 | 34.35 | 28.45 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.72 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/19/2025 3:59:52 PM EST |
| 82.50 | 31.00 | 34.00 | 32.50 | 35.69 | 0.00 | 0.00% | 0.39 | 0 | 884 | 4.16 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 85.00 | 28.10 | 30.70 | 29.40 | 25.90 | 0.00 | 0.00% | 0.35 | 0 | 13 | 3.22 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 3:59:52 PM EST |
| 87.50 | 25.60 | 29.00 | 27.30 | 21.72 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/19/2025 3:59:52 PM EST |
| 90.00 | 23.10 | 26.50 | 24.80 | 24.68 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 92.50 | 20.60 | 24.00 | 22.30 | 30.89 | 0.00 | 0.00% | 0.24 | 0 | 4 | 3.02 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 95.00 | 18.70 | 21.00 | 19.85 | 19.79 | -2.96 | -13.02% | 0.21 | 1 | 33 | 2.45 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 97.50 | 15.60 | 18.30 | 16.95 | 19.67 | 0.00 | 0.00% | 0.17 | 0 | 45 | 2.10 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 100.00 | 13.70 | 16.10 | 14.90 | 17.65 | 0.00 | 0.00% | 0.15 | 0 | 224 | 2.02 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 105.00 | 8.90 | 10.90 | 9.90 | 9.98 | -0.02 | -0.20% | 0.09 | 307 | 1,178 | 1.44 | 0.98 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 110.00 | 3.00 | 6.10 | 4.55 | 5.48 | +0.33 | +6.41% | 0.04 | 23 | 6,712 | 1.01 | 0.87 | 0.05 | -0.22 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 115.00 | 0.30 | 1.55 | 0.93 | 1.60 | +0.40 | +33.34% | 0.01 | 2,027 | 10,547 | 0.43 | 0.44 | 0.11 | -0.37 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.17 | -0.23 | -57.50% | 0.00 | 1 | 15,243 | 0.74 | 0.07 | 0.04 | -0.12 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 4,308 | 0.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,561 | 1.05 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.28 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 53 | 5.05 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/19/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/19/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.56 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.08 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.90 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/19/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,680 | 1.40 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:52 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,822 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,003 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6,175 | 0.61 | -0.02 | 0.01 | -0.03 | 11/10/2025 | 11/19/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 50 | 3,914 | 0.50 | -0.13 | 0.05 | -0.22 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 115.00 | 0.05 | 3.30 | 1.68 | 1.00 | -0.75 | -42.86% | 0.01 | 271 | 1,983 | 0.90 | -0.56 | 0.11 | -0.37 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 120.00 | 4.30 | 6.20 | 5.25 | 5.30 | +1.38 | +35.21% | 0.04 | 2 | 2,209 | 0.75 | -0.93 | 0.04 | -0.12 | 11/19/2025 | 11/19/2025 3:59:52 PM EST |
| 125.00 | 8.60 | 11.30 | 9.95 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:52 PM EST |
| 130.00 | 13.70 | 17.00 | 15.35 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 11/19/2025 3:59:52 PM EST |
| 135.00 | 18.60 | 22.00 | 20.30 | 14.17 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:52 PM EST |
| 140.00 | 23.60 | 27.00 | 25.30 | % | 0.18 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 145.00 | 28.60 | 32.00 | 30.30 | % | 0.21 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 150.00 | 33.60 | 37.00 | 35.30 | % | 0.24 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 155.00 | 38.60 | 42.00 | 40.30 | % | 0.26 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:52 PM EST | |||
| 160.00 | 43.60 | 47.00 | 45.30 | 44.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:52 PM EST |