Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $114.68 as of 10/30/2025 6:12:17 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 | 57.50 | 61.30 | 59.40 | % | 1.08 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 60.00 | 52.50 | 56.50 | 54.50 | % | 0.91 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 65.00 | 47.40 | 51.50 | 49.45 | % | 0.76 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 70.00 | 42.50 | 46.50 | 44.50 | % | 0.64 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 75.00 | 37.50 | 41.60 | 39.55 | % | 0.53 | 0 | 0 | 1.00 | 0.99 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 80.00 | 32.50 | 36.60 | 34.55 | % | 0.43 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 85.00 | 28.20 | 31.70 | 29.95 | % | 0.35 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 90.00 | 24.30 | 26.20 | 25.25 | 24.22 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.61 | 0.95 | 0.01 | -0.02 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 95.00 | 18.80 | 22.20 | 20.50 | % | 0.22 | 0 | 1 | 0.61 | 0.91 | 0.01 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 100.00 | 15.20 | 16.80 | 16.00 | 16.35 | +1.35 | +9.00% | 0.16 | 14 | 41 | 0.50 | 0.83 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 105.00 | 11.00 | 12.90 | 11.95 | 12.30 | +1.33 | +12.13% | 0.11 | 6 | 1 | 0.37 | 0.75 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 110.00 | 6.40 | 10.40 | 8.40 | 9.35 | +2.05 | +28.09% | 0.08 | 4 | 15 | 0.35 | 0.64 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 115.00 | 4.50 | 6.50 | 5.50 | 5.60 | +1.40 | +33.34% | 0.05 | 3,120 | 859 | 0.34 | 0.51 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 120.00 | 3.10 | 4.30 | 3.70 | 3.55 | +0.20 | +5.97% | 0.03 | 2,019 | 142 | 0.35 | 0.38 | 0.03 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 125.00 | 1.45 | 3.20 | 2.33 | 2.10 | +0.10 | +5.00% | 0.02 | 13 | 19 | 0.35 | 0.26 | 0.02 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 130.00 | 0.65 | 1.35 | 1.00 | 1.40 | +0.75 | +115.39% | 0.01 | 17 | 10 | 0.31 | 0.16 | 0.02 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.03 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.05 | 0.01 | -0.02 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | -0.09 | 0.01 | -0.03 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 100.00 | 0.65 | 1.65 | 1.15 | 1.30 | -0.20 | -13.34% | 0.01 | 1 | 15 | 0.36 | -0.17 | 0.01 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 105.00 | 1.55 | 4.00 | 2.78 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.39 | -0.25 | 0.02 | -0.05 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 110.00 | 1.95 | 4.50 | 3.23 | 3.16 | -0.69 | -17.93% | 0.03 | 2 | 3 | 0.31 | -0.36 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 115.00 | 4.90 | 8.00 | 6.45 | % | 0.06 | 0 | 0 | 0.37 | -0.49 | 0.03 | -0.06 | 10/30/2025 3:59:51 PM EST | |||
| 120.00 | 6.80 | 10.00 | 8.40 | % | 0.07 | 0 | 0 | 0.30 | -0.62 | 0.03 | -0.06 | 10/30/2025 3:59:51 PM EST | |||
| 125.00 | 11.20 | 14.10 | 12.65 | % | 0.10 | 0 | 0 | 0.33 | -0.74 | 0.02 | -0.05 | 10/30/2025 3:59:51 PM EST | |||
| 130.00 | 14.70 | 18.60 | 16.65 | % | 0.13 | 0 | 0 | 0.50 | -0.84 | 0.02 | -0.04 | 10/30/2025 3:59:51 PM EST | |||
| 135.00 | 19.30 | 23.10 | 21.20 | % | 0.16 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 140.00 | 24.00 | 27.90 | 25.95 | % | 0.19 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 145.00 | 28.90 | 32.90 | 30.90 | % | 0.21 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 150.00 | 33.90 | 37.90 | 35.90 | % | 0.24 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 155.00 | 38.90 | 42.90 | 40.90 | % | 0.26 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 160.00 | 43.90 | 47.90 | 45.90 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST |