Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $83.00 as of 1/22/2025 8:56:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 20.60 | 24.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 15.60 | 19.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 10.80 | 14.40 | 11.00 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.98 | 0.01 | -0.01 | 1/6/2025 | 1/21/2025 3:59:51 PM EST |
| 72.50 | 8.40 | 11.80 | 9.50 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.94 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 6.00 | 9.80 | 6.20 | 0.00 | 0.00% | 0 | 19 | 0.31 | 0.87 | 0.03 | -0.03 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 77.50 | 4.20 | 6.80 | 5.80 | 0.00 | 0.00% | 0 | 461 | 0.21 | 0.79 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 4.10 | 4.40 | 4.25 | 0.00 | 0.00% | 0 | 1,730 | 0.29 | 0.67 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 82.50 | 2.55 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 1,085 | 0.27 | 0.53 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 1.45 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 4,473 | 0.26 | 0.37 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 87.50 | 0.75 | 1.05 | 0.55 | 0.00 | 0.00% | 0 | 491 | 0.27 | 0.24 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 0.25 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 86 | 0.24 | 0.14 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.04 | 0.01 | -0.01 | 1/3/2025 | 1/21/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.05 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 5.00 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.02 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 72.50 | 0.20 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 1,004 | 0.43 | -0.06 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:51 PM EST |
| 75.00 | 0.40 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 449 | 0.32 | -0.13 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 77.50 | 0.55 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 146 | 0.30 | -0.21 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 80.00 | 0.50 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 366 | 0.28 | -0.33 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 82.50 | 0.20 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 85 | 0.27 | -0.47 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 85.00 | 2.05 | 4.20 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.63 | 0.06 | -0.04 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 87.50 | 3.00 | 7.60 | 6.65 | 0.00 | 0.00% | 0 | 16 | 0.28 | -0.76 | 0.05 | -0.03 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 90.00 | 5.50 | 9.90 | % | 0 | 0 | 0.33 | -0.86 | 0.03 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 95.00 | 10.80 | 14.60 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 100.00 | 15.70 | 18.30 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 105.00 | 20.70 | 23.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 110.00 | 25.30 | 30.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 115.00 | 30.30 | 35.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 120.00 | 35.20 | 40.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 125.00 | 40.30 | 45.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST |