Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $77.00 as of 2/4/2025 2:34:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 21.00 | 24.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 60.00 | 16.20 | 19.40 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 65.00 | 11.50 | 14.20 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 70.00 | 6.60 | 10.40 | 8.54 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.84 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 72.50 | 5.80 | 6.80 | 6.10 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.76 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 75.00 | 4.30 | 4.80 | 4.70 | 0.00 | 0.00% | 3 | 71 | 0.29 | 0.65 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 77.50 | 2.85 | 3.30 | 3.20 | 0.00 | 0.00% | 14 | 41 | 0.28 | 0.52 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 80.00 | 1.70 | 2.75 | 2.15 | -0.50 | -18.87% | 2 | 38 | 0.30 | 0.39 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 82.50 | 1.15 | 1.45 | 1.31 | -0.59 | -31.06% | 6 | 278 | 0.27 | 0.28 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 85.00 | 0.65 | 0.75 | 0.80 | +0.02 | +2.57% | 178 | 285 | 0.28 | 0.19 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 87.50 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 2 | 51 | 0.31 | 0.12 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 90.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 215 | 0.37 | 0.07 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 95.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:44 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 110.00 | 0.00 | 1.55 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:44 PM EST |
| 65.00 | 0.00 | 1.50 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.57 | -0.05 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:44 PM EST |
| 70.00 | 0.60 | 1.00 | 0.78 | -0.37 | -32.18% | 2 | 45 | 0.33 | -0.16 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 72.50 | 1.05 | 1.20 | 1.20 | -0.35 | -22.59% | 52 | 11 | 0.29 | -0.24 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 75.00 | 1.40 | 1.95 | 2.00 | -0.70 | -25.93% | 2 | 25 | 0.26 | -0.35 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 77.50 | 2.90 | 3.40 | 2.98 | +0.38 | +14.62% | 4 | 26 | 0.27 | -0.48 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:44 PM EST |
| 80.00 | 4.10 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 169 | 0.30 | -0.61 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:44 PM EST |
| 82.50 | 5.10 | 8.00 | 3.60 | 0.00 | 0.00% | 0 | 66 | 0.34 | -0.72 | 0.04 | -0.03 | 1/24/2025 | 2/4/2025 3:59:44 PM EST |
| 85.00 | 5.60 | 10.20 | 5.10 | 0.00 | 0.00% | 0 | 65 | 0.49 | -0.81 | 0.04 | -0.02 | 1/24/2025 | 2/4/2025 3:59:44 PM EST |
| 87.50 | 8.00 | 12.80 | 6.50 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.88 | 0.03 | -0.02 | 1/24/2025 | 2/4/2025 3:59:44 PM EST |
| 90.00 | 10.20 | 15.00 | % | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:44 PM EST | |||
| 95.00 | 15.20 | 20.00 | % | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 100.00 | 20.20 | 25.00 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 105.00 | 25.20 | 30.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 110.00 | 30.10 | 35.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 115.00 | 35.10 | 40.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST | |||
| 120.00 | 40.10 | 45.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:44 PM EST |