Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $121.39 as of 12/26/2025 9:36:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.40 | 64.30 | 62.35 | % | 1.04 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 55.40 | 59.40 | 57.40 | % | 0.88 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 50.40 | 54.40 | 52.40 | % | 0.75 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 45.50 | 49.40 | 47.45 | % | 0.63 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 80.00 | 40.50 | 44.50 | 42.50 | 39.25 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 35.60 | 39.50 | 37.55 | 33.22 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.81 | 1.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 30.70 | 34.40 | 32.55 | % | 0.36 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 25.80 | 28.70 | 27.25 | 23.67 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.53 | 0.98 | 0.00 | -0.02 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 21.00 | 23.90 | 22.45 | 20.70 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.42 | 0.94 | 0.01 | -0.03 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 16.80 | 19.00 | 17.90 | 17.99 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.35 | 0.91 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 12.20 | 15.10 | 13.65 | 13.36 | 0.00 | 0.00% | 0.12 | 0 | 491 | 0.37 | 0.85 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 8.70 | 11.00 | 9.85 | 9.33 | -0.37 | -3.82% | 0.09 | 3 | 465 | 0.25 | 0.76 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 5.60 | 6.70 | 6.15 | 6.50 | +0.50 | +8.34% | 0.05 | 12 | 250 | 0.24 | 0.62 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 3.20 | 4.30 | 3.75 | 3.70 | 0.00 | 0.00% | 0.03 | 2 | 1,758 | 0.24 | 0.45 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 1.55 | 2.40 | 1.98 | 1.88 | -0.13 | -6.47% | 0.02 | 16 | 1,024 | 0.24 | 0.29 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 0.65 | 1.20 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4,783 | 0.23 | 0.17 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 0.20 | 0.75 | 0.48 | 0.30 | -0.19 | -38.78% | 0.00 | 2 | 48 | 0.22 | 0.10 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.04 | 0.01 | -0.01 | 10/6/2025 | 12/26/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.68 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.47 | -0.02 | 0.00 | -0.02 | 12/1/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 0.25 | 0.70 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 30 | 2,542 | 0.36 | -0.06 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 0.50 | 1.00 | 0.75 | 0.70 | -0.20 | -22.23% | 0.01 | 5 | 1,592 | 0.33 | -0.09 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 1.00 | 1.30 | 1.15 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1,400 | 0.29 | -0.15 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 1.80 | 2.25 | 2.03 | 3.13 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.27 | -0.24 | 0.02 | -0.05 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 2.45 | 3.90 | 3.18 | 3.90 | -0.20 | -4.88% | 0.03 | 3 | 1,577 | 0.24 | -0.38 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 5.40 | 6.20 | 5.80 | 6.20 | -4.50 | -42.06% | 0.05 | 7 | 4 | 0.24 | -0.55 | 0.04 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 8.40 | 10.60 | 9.50 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.25 | -0.71 | 0.03 | -0.04 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 12.70 | 14.70 | 13.70 | % | 0.10 | 0 | 0 | 0.34 | -0.83 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 140.00 | 16.00 | 20.00 | 18.00 | % | 0.13 | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 145.00 | 21.50 | 25.00 | 23.25 | % | 0.16 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 150.00 | 26.10 | 30.00 | 28.05 | % | 0.19 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 155.00 | 31.10 | 35.00 | 33.05 | % | 0.21 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 160.00 | 36.10 | 40.00 | 38.05 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 165.00 | 41.10 | 45.00 | 43.05 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 170.00 | 46.10 | 50.00 | 48.05 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 175.00 | 51.10 | 55.00 | 53.05 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |