Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $89.33 as of 5/5/2025 8:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 55.80 | 59.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 52.40 | 56.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 37.50 | 50.00 | 54.10 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 47.50 | 51.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 42.50 | 45.00 | 49.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 42.50 | 46.60 | 25.90 | 0.00 | 0.00% | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 40.00 | 44.30 | 23.70 | 0.00 | 0.00% | 0 | 18 | 1.53 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 37.50 | 41.60 | 27.90 | 0.00 | 0.00% | 0 | 38 | 1.40 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 35.10 | 39.20 | 25.30 | 0.00 | 0.00% | 0 | 8 | 1.35 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 32.60 | 36.80 | 22.40 | 0.00 | 0.00% | 0 | 33 | 1.11 | 1.00 | 0.00 | -0.01 | 10/3/2024 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 30.10 | 34.20 | 21.10 | 0.00 | 0.00% | 0 | 38 | 0.91 | 1.00 | 0.00 | -0.01 | 10/2/2024 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 27.70 | 31.80 | 19.80 | 0.00 | 0.00% | 0 | 39 | 0.88 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 25.20 | 29.30 | 19.00 | 0.00 | 0.00% | 0 | 29 | 0.81 | 0.99 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 22.80 | 26.90 | 16.80 | 0.00 | 0.00% | 0 | 140 | 0.79 | 0.98 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 20.40 | 24.10 | 20.23 | 0.00 | 0.00% | 0 | 79 | 0.82 | 0.95 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 18.90 | 22.20 | 14.00 | 0.00 | 0.00% | 0 | 1,412 | 0.82 | 0.94 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 72.50 | 15.80 | 19.80 | 8.70 | 0.00 | 0.00% | 0 | 486 | 0.76 | 0.91 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 13.70 | 16.30 | 8.30 | 0.00 | 0.00% | 0 | 1,889 | 0.56 | 0.88 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 77.50 | 11.60 | 15.10 | 12.92 | 0.00 | 0.00% | 0 | 174 | 0.64 | 0.84 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 10.90 | 11.80 | 11.50 | +0.37 | +3.33% | 4 | 1,723 | 0.43 | 0.80 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 82.50 | 8.90 | 10.00 | 9.00 | 0.00 | 0.00% | 0 | 2,855 | 0.41 | 0.74 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 7.10 | 8.10 | 7.60 | 0.00 | 0.00% | 0 | 10,837 | 0.39 | 0.67 | 0.03 | -0.06 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 87.50 | 6.00 | 6.60 | 6.30 | -0.20 | -3.08% | 8 | 1,068 | 0.41 | 0.60 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 4.50 | 5.10 | 4.61 | -0.14 | -2.95% | 19 | 6,441 | 0.39 | 0.52 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 92.50 | 3.10 | 3.90 | 3.70 | +0.30 | +8.83% | 5 | 484 | 0.37 | 0.44 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 2.40 | 2.90 | 2.60 | +0.20 | +8.34% | 21 | 3,764 | 0.37 | 0.35 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 97.50 | 1.40 | 2.15 | 1.85 | +0.26 | +16.36% | 5 | 181 | 0.35 | 0.28 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 100.00 | 1.05 | 2.05 | 1.20 | 0.00 | 0.00% | 81 | 405 | 0.39 | 0.21 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 0.40 | 0.65 | 0.46 | +0.10 | +27.78% | 6 | 3,030 | 0.34 | 0.10 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 110.00 | 0.10 | 0.30 | 0.17 | +0.12 | +240.00% | 3 | 82 | 0.33 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 203 | 1.91 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 45 | 1.46 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 2.15 | 1.04 | 0.00 | 0.00% | 0 | 36 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 82 | 1.10 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 1,534 | 1.03 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.40 | 0.22 | 0.00 | 0.00% | 0 | 75 | 0.95 | -0.01 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 1.45 | 0.85 | 0.00 | 0.00% | 0 | 152 | 0.89 | -0.01 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 378 | 0.82 | -0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.70 | 1.59 | 0.00 | 0.00% | 0 | 347 | 0.48 | -0.05 | 0.01 | -0.02 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.25 | 0.60 | 0.43 | -0.02 | -4.45% | 1 | 1,777 | 0.48 | -0.06 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 72.50 | 0.45 | 1.25 | 1.24 | 0.00 | 0.00% | 0 | 631 | 0.52 | -0.09 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.65 | 1.10 | 0.87 | -0.94 | -51.94% | 1 | 241 | 0.45 | -0.12 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 77.50 | 1.00 | 2.30 | 2.13 | 0.00 | 0.00% | 0 | 716 | 0.51 | -0.16 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.55 | 2.70 | 1.70 | -0.40 | -19.05% | 33 | 312 | 0.42 | -0.20 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 82.50 | 1.90 | 2.45 | 2.25 | -0.15 | -6.25% | 17 | 533 | 0.41 | -0.26 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 2.55 | 3.20 | 3.20 | 0.00 | 0.00% | 6 | 528 | 0.40 | -0.33 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 87.50 | 2.80 | 4.10 | 3.90 | 0.00 | 0.00% | 3 | 190 | 0.36 | -0.40 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 90.00 | 4.20 | 5.20 | 5.00 | -0.10 | -1.97% | 41 | 259 | 0.35 | -0.48 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 92.50 | 5.70 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 110 | 0.37 | -0.56 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 95.00 | 7.30 | 8.30 | 7.90 | -0.70 | -8.14% | 6 | 15 | 0.37 | -0.65 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 97.50 | 9.20 | 10.20 | % | 0 | 0 | 0.37 | -0.72 | 0.03 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 100.00 | 9.40 | 13.70 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.79 | 0.03 | -0.04 | 2/12/2025 | 5/5/2025 3:59:58 PM EST |
| 105.00 | 13.90 | 18.00 | % | 0 | 0 | 0.60 | -0.90 | 0.02 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 110.00 | 18.70 | 22.80 | 21.15 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 2/20/2025 | 5/5/2025 3:59:58 PM EST |
| 115.00 | 23.80 | 27.80 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 28.80 | 32.80 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |