Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $85.28 as of 2/21/2025 8:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.40 | 53.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 37.50 | 45.90 | 50.50 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 43.50 | 48.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 42.50 | 41.00 | 45.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 38.50 | 43.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 47.50 | 36.00 | 40.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 50.00 | 33.50 | 38.00 | 33.80 | 0.00 | 0.00% | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 28.30 | 33.00 | 17.00 | 0.00 | 0.00% | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 23.80 | 28.00 | 21.40 | 0.00 | 0.00% | 0 | 14 | 0.90 | 0.99 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 3:59:56 PM EST |
| 62.50 | 22.10 | 25.50 | 15.70 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.99 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 19.70 | 23.00 | 14.83 | 0.00 | 0.00% | 0 | 22 | 0.47 | 0.97 | 0.00 | -0.01 | 10/1/2024 | 2/21/2025 3:59:56 PM EST |
| 67.50 | 16.90 | 19.80 | 14.20 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.97 | 0.01 | -0.01 | 12/18/2024 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 15.00 | 17.60 | 16.20 | -0.80 | -4.71% | 1 | 90 | 0.40 | 0.94 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 72.50 | 13.10 | 15.30 | 6.90 | 0.00 | 0.00% | 0 | 67 | 0.51 | 0.91 | 0.01 | -0.02 | 2/4/2025 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 10.90 | 13.50 | 12.75 | -1.45 | -10.22% | 4 | 1,013 | 0.31 | 0.87 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 77.50 | 8.70 | 10.90 | 10.50 | 0.00 | 0.00% | 0 | 548 | 0.29 | 0.82 | 0.03 | -0.02 | 2/5/2025 | 2/21/2025 3:59:56 PM EST |
| 80.00 | 5.20 | 9.20 | 11.00 | 0.00 | 0.00% | 0 | 435 | 0.21 | 0.75 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 82.50 | 4.90 | 5.80 | 7.50 | 0.00 | 0.00% | 0 | 332 | 0.26 | 0.65 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 85.00 | 3.40 | 5.60 | 3.40 | -2.33 | -40.67% | 16 | 839 | 0.25 | 0.53 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 87.50 | 2.25 | 2.45 | 2.20 | -1.80 | -45.00% | 20 | 2,133 | 0.25 | 0.41 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 1.40 | 1.55 | 1.31 | -1.18 | -47.39% | 25 | 1,728 | 0.25 | 0.30 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 92.50 | 0.80 | 0.90 | 0.75 | -0.71 | -48.63% | 26 | 492 | 0.24 | 0.20 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 0.40 | 0.60 | 0.45 | -0.39 | -46.43% | 16 | 1,037 | 0.24 | 0.13 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 97.50 | 0.20 | 0.75 | 0.35 | -0.10 | -22.23% | 1 | 29 | 0.28 | 0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 0.10 | 0.40 | 0.15 | -0.25 | -62.50% | 1 | 398 | 0.27 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.90 | 0.10 | 0.00 | 0.00% | 7 | 10 | 0.50 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.61 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 50 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/21/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.30 | 0.52 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 2/21/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/21/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.01 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 2.20 | 0.89 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.01 | 0.00 | 0.00 | 11/11/2024 | 2/21/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 123 | 0.36 | -0.03 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 67.50 | 0.05 | 2.20 | 0.75 | 0.00 | 0.00% | 0 | 2,290 | 0.63 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 410 | 0.34 | -0.06 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 72.50 | 0.30 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 92 | 0.33 | -0.09 | 0.01 | -0.02 | 2/5/2025 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 0.50 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 396 | 0.30 | -0.13 | 0.02 | -0.02 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 77.50 | 0.80 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 113 | 0.28 | -0.18 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 80.00 | 1.30 | 1.45 | 1.35 | +0.90 | +200.00% | 11 | 319 | 0.27 | -0.25 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 82.50 | 2.00 | 2.20 | 1.50 | +0.60 | +66.67% | 4 | 699 | 0.26 | -0.35 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 85.00 | 2.95 | 3.20 | 2.75 | +1.30 | +89.66% | 30 | 467 | 0.25 | -0.47 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 87.50 | 4.30 | 4.60 | 3.95 | +1.70 | +75.56% | 15 | 278 | 0.24 | -0.59 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 5.90 | 6.20 | 4.85 | +1.45 | +42.65% | 8 | 155 | 0.23 | -0.70 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 92.50 | 7.30 | 8.10 | 4.10 | 0.00 | 0.00% | 0 | 126 | 0.20 | -0.80 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 10.00 | 12.10 | 8.30 | +1.90 | +29.69% | 2 | 42 | 0.34 | -0.87 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 97.50 | 11.10 | 14.40 | % | 0 | 0 | 0.44 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 12.90 | 16.60 | 14.25 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 11/13/2024 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 17.80 | 22.00 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 110.00 | 22.80 | 26.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 115.00 | 27.80 | 32.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |