Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $111.52 as of 7/29/2025 2:15:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 61.50 | 65.50 | 63.50 | % | 1.59 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 42.50 | 59.00 | 63.00 | 61.00 | % | 1.44 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 45.00 | 56.50 | 60.50 | 58.50 | % | 1.30 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 47.50 | 54.10 | 58.00 | 56.05 | % | 1.18 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 50.00 | 51.60 | 55.60 | 53.60 | % | 1.07 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 55.00 | 46.60 | 50.60 | 48.60 | 26.90 | 0.00 | 0.00% | 0.88 | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 7/29/2025 2:58:51 PM EST |
| 60.00 | 41.70 | 45.40 | 43.55 | 40.86 | 0.00 | 0.00% | 0.73 | 0 | 10 | 1.23 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 2:58:51 PM EST |
| 65.00 | 36.70 | 40.70 | 38.70 | 42.10 | 0.00 | 0.00% | 0.60 | 0 | 14 | 1.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:58:51 PM EST |
| 67.50 | 34.20 | 38.00 | 36.10 | 37.25 | 0.00 | 0.00% | 0.53 | 0 | 20 | 1.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:58:51 PM EST |
| 70.00 | 31.70 | 35.80 | 33.75 | 34.30 | 0.00 | 0.00% | 0.48 | 0 | 11 | 0.95 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:58:51 PM EST |
| 72.50 | 29.20 | 33.30 | 31.25 | 10.71 | 0.00 | 0.00% | 0.43 | 0 | 16 | 0.90 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 2:58:51 PM EST |
| 75.00 | 28.10 | 29.00 | 28.55 | 32.00 | 0.00 | 0.00% | 0.38 | 0 | 5,222 | 0.51 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:58:51 PM EST |
| 77.50 | 25.00 | 26.60 | 25.80 | 7.20 | 0.00 | 0.00% | 0.33 | 0 | 236 | 0.46 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 2:58:51 PM EST |
| 80.00 | 23.80 | 24.10 | 23.95 | 32.32 | 0.00 | 0.00% | 0.30 | 0 | 1,371 | 0.41 | 1.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:58:51 PM EST |
| 82.50 | 21.30 | 21.60 | 21.45 | 21.80 | +0.71 | +3.37% | 0.26 | 1 | 115 | 0.34 | 0.99 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 85.00 | 18.90 | 19.20 | 19.05 | 19.75 | +0.90 | +4.78% | 0.22 | 2 | 313 | 0.33 | 0.98 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 87.50 | 16.50 | 16.80 | 16.65 | 16.20 | 0.00 | 0.00% | 0.19 | 0 | 107 | 0.31 | 0.97 | 0.01 | -0.02 | 6/13/2025 | 7/29/2025 2:58:51 PM EST |
| 90.00 | 14.10 | 14.40 | 14.25 | 16.00 | -6.40 | -28.58% | 0.16 | 4 | 543 | 0.21 | 0.94 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 92.50 | 11.70 | 12.20 | 11.95 | 12.70 | -7.40 | -36.82% | 0.13 | 3 | 1,058 | 0.26 | 0.90 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 95.00 | 9.40 | 10.00 | 9.70 | 9.75 | -6.75 | -40.91% | 0.10 | 18 | 443 | 0.25 | 0.85 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 97.50 | 7.60 | 8.00 | 7.80 | 10.00 | -0.20 | -1.97% | 0.08 | 57 | 74 | 0.24 | 0.78 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 100.00 | 5.80 | 6.10 | 5.95 | 6.19 | -7.42 | -54.52% | 0.06 | 14 | 442 | 0.24 | 0.69 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 105.00 | 3.00 | 3.20 | 3.10 | 3.00 | -6.53 | -68.52% | 0.03 | 40 | 1,056 | 0.23 | 0.48 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 110.00 | 1.30 | 1.40 | 1.35 | 1.40 | -4.91 | -77.82% | 0.01 | 503 | 1,612 | 0.22 | 0.27 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 115.00 | 0.45 | 0.55 | 0.50 | 0.50 | -3.35 | -87.02% | 0.00 | 847 | 1,104 | 0.22 | 0.12 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 120.00 | 0.15 | 0.45 | 0.30 | 0.30 | -1.95 | -86.67% | 0.00 | 229 | 355 | 0.25 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.10 | -1.15 | -92.00% | 0.00 | 9 | 34 | 0.30 | 0.02 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.43 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:58:51 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 160.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 47.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 2:58:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:58:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 2:58:51 PM EST |
| 67.50 | 0.00 | 0.70 | 0.35 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 2:58:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 2:58:51 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 2:58:51 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:58:51 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 761 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 2:58:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.52 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 7/29/2025 2:58:51 PM EST |
| 82.50 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.56 | -0.01 | 0.00 | -0.01 | 6/27/2025 | 7/29/2025 2:58:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.43 | -0.02 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 2:58:51 PM EST |
| 87.50 | 0.00 | 0.80 | 0.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 842 | 0.39 | -0.03 | 0.01 | -0.02 | 5/30/2025 | 7/29/2025 2:58:51 PM EST |
| 90.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 15 | 228 | 0.26 | -0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 92.50 | 0.45 | 0.55 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 566 | 0.26 | -0.10 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 2:58:51 PM EST |
| 95.00 | 0.75 | 0.85 | 0.80 | 0.81 | +0.15 | +22.73% | 0.01 | 15 | 38 | 0.25 | -0.15 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 97.50 | 1.20 | 1.30 | 1.25 | 1.25 | +0.35 | +38.89% | 0.01 | 21 | 16 | 0.24 | -0.22 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 100.00 | 1.90 | 1.95 | 1.93 | 2.00 | +0.73 | +57.48% | 0.02 | 157 | 2,095 | 0.23 | -0.31 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 105.00 | 4.00 | 4.20 | 4.10 | 4.04 | +1.61 | +66.26% | 0.04 | 113 | 92 | 0.22 | -0.52 | 0.05 | -0.04 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 110.00 | 7.30 | 7.60 | 7.45 | 7.38 | +3.08 | +71.63% | 0.07 | 14 | 707 | 0.22 | -0.73 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 2:58:51 PM EST |
| 115.00 | 11.00 | 12.20 | 11.60 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.27 | -0.88 | 0.02 | -0.02 | 7/23/2025 | 7/29/2025 2:58:51 PM EST |
| 120.00 | 14.80 | 18.80 | 16.80 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.46 | -0.95 | 0.01 | -0.01 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 125.00 | 19.80 | 23.80 | 21.80 | 15.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.57 | -0.98 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:51 PM EST |
| 130.00 | 24.80 | 28.80 | 26.80 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 135.00 | 29.80 | 33.80 | 31.80 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 140.00 | 34.80 | 38.80 | 36.80 | % | 0.26 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 145.00 | 39.80 | 43.80 | 41.80 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 150.00 | 44.80 | 48.80 | 46.80 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 155.00 | 49.80 | 53.80 | 51.80 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST | |||
| 160.00 | 54.80 | 58.80 | 56.80 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:51 PM EST |