Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $113.60 as of 10/27/2025 5:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.50 | 60.40 | 58.45 | % | 1.06 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 60.00 | 51.50 | 55.20 | 53.35 | % | 0.89 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 65.00 | 46.50 | 50.40 | 48.45 | % | 0.75 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 70.00 | 41.60 | 45.60 | 43.60 | % | 0.62 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 75.00 | 36.60 | 40.50 | 38.55 | % | 0.51 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 80.00 | 31.70 | 35.40 | 33.55 | % | 0.42 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 85.00 | 27.60 | 30.40 | 29.00 | % | 0.34 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 90.00 | 22.10 | 25.70 | 23.90 | 20.25 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.62 | 0.96 | 0.01 | -0.02 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 95.00 | 17.40 | 21.20 | 19.30 | % | 0.20 | 0 | 1 | 0.57 | 0.91 | 0.01 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 100.00 | 13.70 | 16.40 | 15.05 | 14.73 | +2.73 | +22.75% | 0.15 | 30 | 3 | 0.47 | 0.84 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 105.00 | 8.90 | 12.70 | 10.80 | 10.97 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | 0.75 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 110.00 | 6.20 | 9.70 | 7.95 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.34 | 0.63 | 0.03 | -0.06 | 10/24/2025 | 10/27/2025 3:59:55 PM EST |
| 115.00 | 4.10 | 7.00 | 5.55 | 5.00 | +1.60 | +47.06% | 0.05 | 1 | 841 | 0.35 | 0.49 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 120.00 | 2.40 | 3.50 | 2.95 | 2.95 | +0.25 | +9.26% | 0.02 | 31 | 137 | 0.31 | 0.35 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 125.00 | 1.05 | 2.00 | 1.53 | 1.20 | -0.20 | -14.29% | 0.01 | 2 | 10 | 0.29 | 0.22 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 130.00 | 0.15 | 2.45 | 1.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | 0.13 | 0.02 | -0.03 | 10/20/2025 | 10/27/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.49 | 0.03 | 0.01 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.02 | 0.00 | -0.01 | 10/22/2025 | 10/27/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.04 | 0.01 | -0.02 | 10/17/2025 | 10/27/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.09 | 0.01 | -0.03 | 10/23/2025 | 10/27/2025 3:59:55 PM EST |
| 100.00 | 0.75 | 1.95 | 1.35 | 1.50 | -1.18 | -44.03% | 0.01 | 12 | 5 | 0.35 | -0.16 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 105.00 | 0.70 | 4.40 | 2.55 | 2.07 | -1.35 | -39.48% | 0.02 | 1 | 7 | 0.35 | -0.25 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 110.00 | 2.25 | 5.20 | 3.73 | 3.85 | -1.77 | -31.50% | 0.03 | 1 | 3 | 0.32 | -0.37 | 0.03 | -0.06 | 10/27/2025 | 10/27/2025 3:59:55 PM EST |
| 115.00 | 4.80 | 8.10 | 6.45 | % | 0.06 | 0 | 0 | 0.34 | -0.51 | 0.03 | -0.06 | 10/27/2025 3:59:55 PM EST | |||
| 120.00 | 7.70 | 10.40 | 9.05 | % | 0.08 | 0 | 0 | 0.30 | -0.65 | 0.03 | -0.05 | 10/27/2025 3:59:55 PM EST | |||
| 125.00 | 11.30 | 14.20 | 12.75 | % | 0.10 | 0 | 0 | 0.41 | -0.78 | 0.02 | -0.04 | 10/27/2025 3:59:55 PM EST | |||
| 130.00 | 15.30 | 19.20 | 17.25 | % | 0.13 | 0 | 0 | 0.49 | -0.87 | 0.02 | -0.03 | 10/27/2025 3:59:55 PM EST | |||
| 135.00 | 20.10 | 23.90 | 22.00 | % | 0.16 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 10/27/2025 3:59:55 PM EST | |||
| 140.00 | 25.00 | 28.90 | 26.95 | % | 0.19 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 10/27/2025 3:59:55 PM EST | |||
| 145.00 | 30.00 | 33.90 | 31.95 | % | 0.22 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 150.00 | 35.00 | 38.90 | 36.95 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 155.00 | 40.00 | 43.90 | 41.95 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST | |||
| 160.00 | 45.00 | 48.90 | 46.95 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:55 PM EST |