Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $116.74 as of 1/29/2026 12:03:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 78.20 | 82.10 | 80.15 | 67.15 | 0.00 | 0.00% | 2.00 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 1/29/2026 3:59:58 PM EST |
| 42.50 | 75.70 | 79.70 | 77.70 | % | 1.83 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 45.00 | 73.30 | 77.30 | 75.30 | % | 1.67 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 47.50 | 70.80 | 74.80 | 72.80 | % | 1.53 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 50.00 | 68.30 | 72.20 | 70.25 | 48.15 | 0.00 | 0.00% | 1.41 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 1/29/2026 3:59:58 PM EST |
| 55.00 | 63.30 | 67.10 | 65.20 | % | 1.19 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 60.00 | 58.40 | 62.20 | 60.30 | 54.73 | 0.00 | 0.00% | 1.00 | 0 | 33 | 1.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 3:59:58 PM EST |
| 65.00 | 53.70 | 57.40 | 55.55 | 48.00 | 0.00 | 0.00% | 0.85 | 0 | 15 | 1.33 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/29/2026 3:59:58 PM EST |
| 67.50 | 51.00 | 54.80 | 52.90 | 40.68 | 0.00 | 0.00% | 0.78 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 1/29/2026 3:59:58 PM EST |
| 70.00 | 48.40 | 52.20 | 50.30 | 19.70 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 1/29/2026 3:59:58 PM EST |
| 72.50 | 45.90 | 49.80 | 47.85 | % | 0.66 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 75.00 | 43.40 | 47.30 | 45.35 | 32.40 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 1/29/2026 3:59:58 PM EST |
| 77.50 | 41.20 | 45.00 | 43.10 | 38.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 3:59:58 PM EST |
| 80.00 | 38.50 | 42.30 | 40.40 | 30.00 | 0.00 | 0.00% | 0.51 | 0 | 10 | 0.99 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/29/2026 3:59:58 PM EST |
| 82.50 | 36.00 | 39.90 | 37.95 | 31.30 | 0.00 | 0.00% | 0.46 | 0 | 14 | 0.84 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 1/29/2026 3:59:58 PM EST |
| 85.00 | 33.50 | 37.30 | 35.40 | 27.20 | 0.00 | 0.00% | 0.42 | 0 | 37 | 0.87 | 0.99 | 0.00 | -0.01 | 1/12/2026 | 1/29/2026 3:59:58 PM EST |
| 87.50 | 31.00 | 35.30 | 33.15 | 27.40 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.83 | 0.99 | 0.00 | -0.01 | 10/27/2025 | 1/29/2026 3:59:58 PM EST |
| 90.00 | 28.80 | 32.30 | 30.55 | 22.23 | 0.00 | 0.00% | 0.34 | 0 | 107 | 0.72 | 0.98 | 0.00 | -0.01 | 1/14/2026 | 1/29/2026 3:59:58 PM EST |
| 92.50 | 26.60 | 29.20 | 27.90 | 21.60 | 0.00 | 0.00% | 0.30 | 0 | 564 | 0.64 | 0.97 | 0.00 | -0.02 | 1/12/2026 | 1/29/2026 3:59:58 PM EST |
| 95.00 | 24.90 | 26.80 | 25.85 | 18.90 | 0.00 | 0.00% | 0.27 | 0 | 684 | 0.61 | 0.96 | 0.01 | -0.02 | 1/8/2026 | 1/29/2026 3:59:58 PM EST |
| 97.50 | 22.30 | 24.50 | 23.40 | 25.79 | 0.00 | 0.00% | 0.24 | 0 | 706 | 0.58 | 0.94 | 0.01 | -0.02 | 1/5/2026 | 1/29/2026 3:59:58 PM EST |
| 100.00 | 19.60 | 22.00 | 20.80 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 804 | 0.53 | 0.92 | 0.01 | -0.03 | 1/22/2026 | 1/29/2026 3:59:58 PM EST |
| 105.00 | 15.50 | 17.60 | 16.55 | 16.35 | +3.85 | +30.80% | 0.16 | 1 | 800 | 0.34 | 0.86 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 110.00 | 11.90 | 12.90 | 12.40 | 12.30 | +1.80 | +17.15% | 0.11 | 24 | 542 | 0.34 | 0.78 | 0.02 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 115.00 | 8.30 | 9.20 | 8.75 | 8.70 | +1.85 | +27.01% | 0.08 | 93 | 1,153 | 0.32 | 0.67 | 0.03 | -0.06 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 120.00 | 5.20 | 6.50 | 5.85 | 6.00 | +1.70 | +39.54% | 0.05 | 10 | 1,060 | 0.32 | 0.54 | 0.03 | -0.06 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 125.00 | 2.95 | 4.00 | 3.48 | 3.90 | +1.43 | +57.90% | 0.03 | 19 | 592 | 0.30 | 0.39 | 0.03 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 130.00 | 1.65 | 2.35 | 2.00 | 1.95 | +0.32 | +19.64% | 0.02 | 1,229 | 276 | 0.30 | 0.26 | 0.02 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 135.00 | 0.85 | 1.25 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.30 | 0.16 | 0.02 | -0.03 | 1/23/2026 | 1/29/2026 3:59:58 PM EST |
| 140.00 | 0.25 | 0.95 | 0.60 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1,909 | 0.30 | 0.10 | 0.01 | -0.02 | 1/22/2026 | 1/29/2026 3:59:58 PM EST |
| 145.00 | 0.05 | 1.20 | 0.63 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.33 | 0.05 | 0.01 | -0.01 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.03 | 0.00 | -0.01 | 11/11/2025 | 1/29/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.01 | 0.00 | 0.00 | 9/23/2025 | 1/29/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/29/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 47.50 | 0.00 | 1.05 | 0.53 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.59 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 1/29/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 1/29/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 1/29/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 1/29/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 1.05 | 0.53 | 7.54 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 1/29/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/29/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 1.05 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/29/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.88 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/29/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.84 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/29/2026 3:59:58 PM EST |
| 82.50 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.75 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/29/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.72 | -0.01 | 0.00 | -0.01 | 11/11/2025 | 1/29/2026 3:59:58 PM EST |
| 87.50 | 0.00 | 1.20 | 0.60 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.67 | -0.01 | 0.00 | -0.01 | 7/14/2025 | 1/29/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.63 | -0.02 | 0.00 | -0.01 | 1/14/2026 | 1/29/2026 3:59:58 PM EST |
| 92.50 | 0.05 | 0.20 | 0.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.36 | -0.03 | 0.00 | -0.02 | 1/6/2026 | 1/29/2026 3:59:58 PM EST |
| 95.00 | 0.10 | 0.65 | 0.38 | 0.29 | -0.51 | -63.75% | 0.00 | 2 | 287 | 0.39 | -0.04 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 97.50 | 0.25 | 0.85 | 0.55 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.39 | -0.06 | 0.01 | -0.02 | 1/20/2026 | 1/29/2026 3:59:58 PM EST |
| 100.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.35 | -38.89% | 0.01 | 60 | 3,091 | 0.35 | -0.08 | 0.01 | -0.03 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 105.00 | 0.80 | 1.35 | 1.08 | 1.10 | -0.37 | -25.17% | 0.01 | 7 | 361 | 0.35 | -0.14 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 110.00 | 1.75 | 2.35 | 2.05 | 2.07 | -0.58 | -21.89% | 0.02 | 1 | 380 | 0.34 | -0.22 | 0.02 | -0.05 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 115.00 | 2.95 | 3.30 | 3.13 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 315 | 0.32 | -0.33 | 0.03 | -0.06 | 1/28/2026 | 1/29/2026 3:59:58 PM EST |
| 120.00 | 5.00 | 6.40 | 5.70 | 5.25 | -3.38 | -39.17% | 0.05 | 1 | 385 | 0.33 | -0.46 | 0.03 | -0.06 | 1/29/2026 | 1/29/2026 3:59:58 PM EST |
| 125.00 | 7.70 | 8.70 | 8.20 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.31 | -0.61 | 0.03 | -0.05 | 1/27/2026 | 1/29/2026 3:59:58 PM EST |
| 130.00 | 11.00 | 12.50 | 11.75 | 10.40 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.30 | -0.74 | 0.02 | -0.04 | 1/2/2026 | 1/29/2026 3:59:58 PM EST |
| 135.00 | 14.60 | 17.30 | 15.95 | 16.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.03 | 11/13/2025 | 1/29/2026 3:59:58 PM EST |
| 140.00 | 18.30 | 21.90 | 20.10 | % | 0.14 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.02 | 1/29/2026 3:59:58 PM EST | |||
| 145.00 | 22.90 | 27.00 | 24.95 | % | 0.17 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 1/29/2026 3:59:58 PM EST | |||
| 150.00 | 28.10 | 31.90 | 30.00 | % | 0.20 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.01 | 1/29/2026 3:59:58 PM EST | |||
| 155.00 | 33.00 | 36.90 | 34.95 | % | 0.23 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 160.00 | 38.00 | 41.90 | 39.95 | % | 0.25 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 165.00 | 43.00 | 46.90 | 44.95 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST | |||
| 170.00 | 48.00 | 51.90 | 49.95 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:58 PM EST |