Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $97.99 as of 5/27/2025 3:13:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 58.90 | 63.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 42.50 | 56.40 | 60.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 45.00 | 53.90 | 58.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 47.50 | 51.40 | 55.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 48.90 | 52.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 55.00 | 43.90 | 47.20 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 60.00 | 38.90 | 43.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 65.00 | 33.90 | 38.00 | 32.50 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 67.50 | 31.40 | 35.60 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 70.00 | 29.00 | 33.10 | 10.20 | 0.00 | 0.00% | 0 | 4 | 0.93 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:59:01 PM EST |
| 72.50 | 26.50 | 30.40 | 12.50 | 0.00 | 0.00% | 0 | 14 | 0.86 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:59:01 PM EST |
| 75.00 | 24.00 | 27.40 | 22.69 | 0.00 | 0.00% | 0 | 172 | 0.50 | 0.99 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:59:01 PM EST |
| 77.50 | 21.50 | 24.30 | 13.50 | 0.00 | 0.00% | 0 | 118 | 0.55 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 19.10 | 22.00 | 18.13 | 0.00 | 0.00% | 0 | 214 | 0.53 | 0.98 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 82.50 | 16.70 | 19.40 | 17.90 | +1.55 | +9.48% | 4 | 144 | 0.46 | 0.96 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 14.30 | 16.50 | 15.87 | +3.42 | +27.47% | 2 | 348 | 0.38 | 0.94 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 87.50 | 12.10 | 14.50 | 13.75 | +1.84 | +15.45% | 11 | 231 | 0.36 | 0.90 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 11.10 | 11.90 | 11.76 | +2.26 | +23.79% | 6 | 1,217 | 0.29 | 0.86 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 92.50 | 9.50 | 11.80 | 7.00 | 0.00 | 0.00% | 0 | 270 | 0.30 | 0.80 | 0.02 | -0.03 | 5/16/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 7.60 | 7.90 | 5.13 | 0.00 | 0.00% | 0 | 265 | 0.28 | 0.74 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 2:59:01 PM EST |
| 97.50 | 5.90 | 6.20 | 6.02 | +1.52 | +33.78% | 3 | 244 | 0.27 | 0.65 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 4.40 | 4.70 | 4.53 | +1.43 | +46.13% | 21 | 3,154 | 0.27 | 0.56 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 2.15 | 2.30 | 2.17 | +0.77 | +55.00% | 138 | 1,216 | 0.26 | 0.36 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 110.00 | 0.85 | 1.00 | 0.91 | +0.38 | +71.70% | 439 | 65 | 0.24 | 0.18 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 115.00 | 0.25 | 0.40 | % | 0 | 0 | 0.24 | 0.08 | 0.02 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.22 | % | 5 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:01 PM EST | |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 130.00 | 0.00 | 2.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:59:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 2:59:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 810 | 0.91 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 121 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:59:01 PM EST |
| 67.50 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 172 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:59:01 PM EST |
| 72.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2,081 | 0.63 | -0.01 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 75.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 136 | 0.58 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:59:01 PM EST |
| 77.50 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 167 | 0.53 | -0.01 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:59:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 259 | 0.48 | -0.02 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 2:59:01 PM EST |
| 82.50 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 414 | 0.43 | -0.04 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 2:59:01 PM EST |
| 85.00 | 0.30 | 0.40 | 0.30 | -0.25 | -45.46% | 1 | 367 | 0.32 | -0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 87.50 | 0.50 | 0.65 | 0.50 | -0.25 | -33.34% | 2 | 347 | 0.31 | -0.10 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 90.00 | 0.75 | 0.90 | 1.34 | 0.00 | 0.00% | 0 | 574 | 0.30 | -0.14 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 2:59:01 PM EST |
| 92.50 | 1.15 | 1.30 | 1.80 | 0.00 | 0.00% | 0 | 441 | 0.29 | -0.20 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 2:59:01 PM EST |
| 95.00 | 1.70 | 1.85 | 1.86 | -0.84 | -31.12% | 1 | 921 | 0.28 | -0.26 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 97.50 | 2.50 | 2.65 | 2.55 | -1.15 | -31.09% | 11 | 240 | 0.27 | -0.35 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 100.00 | 3.50 | 3.60 | 3.50 | -1.90 | -35.19% | 4 | 135 | 0.26 | -0.44 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:01 PM EST |
| 105.00 | 6.10 | 6.90 | % | 0 | 0 | 0.26 | -0.64 | 0.04 | -0.04 | 5/27/2025 2:59:01 PM EST | |||
| 110.00 | 9.60 | 10.10 | % | 0 | 0 | 0.23 | -0.82 | 0.03 | -0.02 | 5/27/2025 2:59:01 PM EST | |||
| 115.00 | 14.10 | 14.80 | % | 0 | 0 | 0.34 | -0.92 | 0.02 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 120.00 | 19.10 | 20.80 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:59:01 PM EST | |||
| 125.00 | 23.40 | 25.40 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST | |||
| 130.00 | 27.10 | 31.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:01 PM EST |