Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $69.38 as of 9/6/2024 3:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.90 | 35.00 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 37.50 | 28.40 | 32.40 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 40.00 | 25.90 | 30.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 42.50 | 23.40 | 27.40 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 45.00 | 21.00 | 23.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 47.50 | 18.70 | 22.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 50.00 | 16.50 | 19.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 55.00 | 12.80 | 13.20 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 57.50 | 10.30 | 11.70 | 10.60 | % | 7 | 0 | 1.01 | 0.99 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST | |
| 60.00 | 7.90 | 9.70 | 11.80 | 0.00 | 0.00% | 0 | 86 | 0.48 | 0.96 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 62.50 | 4.20 | 5.80 | 9.60 | 0.00 | 0.00% | 0 | 111 | 0.35 | 0.88 | 0.04 | -0.04 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 65.00 | 3.10 | 3.60 | 4.97 | -2.55 | -33.91% | 1 | 107 | 0.32 | 0.76 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 67.50 | 1.60 | 1.75 | 2.80 | 0.00 | 0.00% | 0 | 1,534 | 0.27 | 0.56 | 0.11 | -0.06 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 70.00 | 0.50 | 0.65 | 0.64 | -0.41 | -39.05% | 17 | 1,240 | 0.25 | 0.29 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 72.50 | 0.10 | 0.20 | 0.22 | -0.16 | -42.11% | 4 | 6,037 | 0.25 | 0.12 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 75.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 10 | 853 | 0.30 | 0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 77.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2,179 | 0.66 | 0.01 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:47 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 271 | 0.47 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:47 PM EST |
| 82.50 | 0.00 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 85.00 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:47 PM EST |
| 90.00 | 0.00 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 9/6/2024 3:59:47 PM EST |
| 95.00 | 0.00 | 0.65 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 9/6/2024 3:59:47 PM EST |
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 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 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:47 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.00 | 0.00 | -0.01 | 7/2/2024 | 9/6/2024 3:59:47 PM EST |
| 57.50 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 542 | 0.57 | -0.01 | 0.01 | -0.01 | 8/9/2024 | 9/6/2024 3:59:47 PM EST |
| 60.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 852 | 0.50 | -0.04 | 0.02 | -0.02 | 8/26/2024 | 9/6/2024 3:59:47 PM EST |
| 62.50 | 0.15 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.34 | -0.12 | 0.04 | -0.04 | 9/3/2024 | 9/6/2024 3:59:47 PM EST |
| 65.00 | 0.45 | 0.60 | 0.39 | 0.00 | 0.00% | 0 | 4,010 | 0.30 | -0.24 | 0.07 | -0.05 | 9/5/2024 | 9/6/2024 3:59:47 PM EST |
| 67.50 | 1.15 | 1.30 | 1.15 | +0.45 | +64.29% | 6 | 1,067 | 0.27 | -0.44 | 0.11 | -0.06 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 70.00 | 2.45 | 2.90 | 2.50 | +0.65 | +35.14% | 22 | 516 | 0.26 | -0.71 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 72.50 | 2.85 | 6.80 | 4.68 | +1.58 | +50.97% | 1 | 328 | 0.75 | -0.88 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 3:59:47 PM EST |
| 75.00 | 5.20 | 9.20 | 10.25 | 0.00 | 0.00% | 0 | 23 | 0.88 | -0.96 | 0.02 | -0.01 | 8/5/2024 | 9/6/2024 3:59:47 PM EST |
| 77.50 | 8.40 | 11.00 | 6.70 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 3:59:47 PM EST |
| 80.00 | 10.10 | 14.10 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 5/24/2024 | 9/6/2024 3:59:47 PM EST |
| 82.50 | 12.60 | 16.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 85.00 | 15.10 | 19.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 90.00 | 20.10 | 23.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 95.00 | 25.10 | 29.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 100.00 | 30.10 | 34.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST | |||
| 105.00 | 35.00 | 38.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:47 PM EST |