Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $79.69 as of 3/28/2025 8:13:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 23.20 | 27.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 60.00 | 18.30 | 22.30 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 14.40 | 17.40 | % | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 9.00 | 11.10 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.85 | 0.02 | -0.04 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 6.90 | 8.90 | % | 0 | 0 | 0.41 | 0.72 | 0.03 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 77.50 | 4.60 | 6.20 | % | 0 | 0 | 0.33 | 0.64 | 0.04 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 3.80 | 4.00 | 4.27 | -1.13 | -20.93% | 1 | 155 | 0.32 | 0.54 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 82.50 | 1.70 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 56 | 0.31 | 0.43 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 1.70 | 2.95 | 1.95 | -0.75 | -27.78% | 9 | 206 | 0.35 | 0.32 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 87.50 | 1.05 | 1.15 | 1.10 | -0.60 | -35.30% | 6 | 1,101 | 0.29 | 0.21 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.35 | 0.75 | 1.06 | 0.00 | 0.00% | 0 | 526 | 0.27 | 0.14 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 92.50 | 0.30 | 0.45 | 0.64 | 0.00 | 0.00% | 0 | 2,165 | 0.29 | 0.07 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 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 | 0.77 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 0.25 | 0.50 | % | 0 | 0 | 0.41 | -0.07 | 0.01 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 70.00 | 0.80 | 1.95 | 0.58 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.15 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 1.80 | 2.00 | 1.60 | +0.50 | +45.46% | 1 | 25 | 0.35 | -0.28 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 77.50 | 2.60 | 2.80 | 2.52 | +0.72 | +40.00% | 7 | 47 | 0.34 | -0.36 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 3.60 | 3.90 | 3.79 | +1.19 | +45.77% | 16 | 1,012 | 0.33 | -0.46 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 82.50 | 4.90 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 57 | 0.32 | -0.57 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 6.30 | 6.80 | 6.10 | +1.20 | +24.49% | 1 | 15 | 0.44 | -0.68 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 87.50 | 8.40 | 8.70 | % | 0 | 0 | 0.51 | -0.79 | 0.04 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 10.50 | 11.00 | 8.40 | 0.00 | 0.00% | 0 | 44 | 0.53 | -0.86 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 92.50 | 10.80 | 14.10 | % | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 13.30 | 17.30 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 18.30 | 22.30 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 105.00 | 24.00 | 27.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 28.40 | 32.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 33.90 | 37.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 39.00 | 42.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |