Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $118.06 as of 12/12/2025 9:43:42 AM 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 | 58.50 | 61.20 | 59.85 | % | 1.09 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 60.00 | 53.50 | 56.20 | 54.85 | % | 0.91 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 65.00 | 48.40 | 51.10 | 49.75 | % | 0.77 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 70.00 | 43.30 | 46.20 | 44.75 | % | 0.64 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 75.00 | 38.30 | 41.30 | 39.80 | % | 0.53 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 80.00 | 33.30 | 36.30 | 34.80 | % | 0.43 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 85.00 | 28.60 | 31.20 | 29.90 | 38.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.05 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 10:58:57 AM EST |
| 90.00 | 23.50 | 26.20 | 24.85 | 23.67 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:58:57 AM EST |
| 95.00 | 18.80 | 21.20 | 20.00 | 20.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:58:57 AM EST |
| 100.00 | 13.40 | 15.50 | 14.45 | 21.80 | 0.00 | 0.00% | 0.14 | 0 | 40 | 1.24 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 10:58:57 AM EST |
| 105.00 | 9.00 | 10.60 | 9.80 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:58:57 AM EST |
| 110.00 | 4.20 | 6.70 | 5.45 | 5.18 | 0.00 | 0.00% | 0.05 | 0 | 278 | 0.59 | 0.93 | 0.03 | -0.06 | 12/9/2025 | 12/12/2025 10:58:57 AM EST |
| 115.00 | 1.00 | 1.70 | 1.35 | 2.30 | -1.40 | -37.84% | 0.01 | 4 | 3,732 | 0.25 | 0.64 | 0.10 | -0.11 | 12/12/2025 | 12/12/2025 10:58:57 AM EST |
| 120.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.55 | -84.62% | 0.00 | 9 | 1,234 | 0.22 | 0.15 | 0.07 | -0.06 | 12/12/2025 | 12/12/2025 10:58:57 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,326 | 0.43 | 0.01 | 0.01 | -0.01 | 12/10/2025 | 12/12/2025 10:58:57 AM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.59 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:57 AM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 10:58:57 AM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.87 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 10:58:57 AM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 155.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:57 AM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 10:58:57 AM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/12/2025 10:58:57 AM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 10:58:57 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 0.76 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 10:58:57 AM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 972 | 0.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:57 AM EST |
| 110.00 | 0.30 | 0.70 | 0.50 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 1,066 | 0.29 | -0.07 | 0.03 | -0.06 | 12/12/2025 | 12/12/2025 10:58:57 AM EST |
| 115.00 | 1.60 | 2.05 | 1.83 | 1.95 | +1.23 | +170.84% | 0.02 | 500 | 569 | 0.23 | -0.36 | 0.10 | -0.11 | 12/12/2025 | 12/12/2025 10:58:57 AM EST |
| 120.00 | 4.70 | 6.30 | 5.50 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 375 | 0.35 | -0.85 | 0.07 | -0.06 | 12/10/2025 | 12/12/2025 10:58:57 AM EST |
| 125.00 | 9.60 | 11.20 | 10.40 | 10.50 | 0.00 | 0.00% | 0.08 | 0 | 159 | 0.56 | -0.99 | 0.01 | -0.01 | 11/18/2025 | 12/12/2025 10:58:57 AM EST |
| 130.00 | 13.80 | 17.70 | 15.75 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 135.00 | 18.80 | 22.70 | 20.75 | 14.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 10:58:57 AM EST |
| 140.00 | 23.80 | 26.70 | 25.25 | % | 0.18 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 145.00 | 28.80 | 31.80 | 30.30 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 150.00 | 33.80 | 36.80 | 35.30 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 155.00 | 38.80 | 41.60 | 40.20 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST | |||
| 160.00 | 43.80 | 46.60 | 45.20 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:57 AM EST |