Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $83.53 as of 11/20/2024 4:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 41.20 | 45.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 42.50 | 38.80 | 42.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 37.50 | 39.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 47.50 | 34.20 | 37.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 31.70 | 35.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 55.00 | 26.70 | 30.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 60.00 | 21.70 | 24.60 | 19.80 | 0.00 | 0.00% | 0 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 17.80 | 19.60 | 13.32 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 67.50 | 14.00 | 17.70 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 70.00 | 11.70 | 14.20 | 16.50 | 0.00 | 0.00% | 0 | 42 | 0.77 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 72.50 | 10.10 | 12.20 | 13.35 | 0.00 | 0.00% | 0 | 34 | 0.65 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 7.10 | 8.50 | 10.00 | 0.00 | 0.00% | 0 | 344 | 0.50 | 0.92 | 0.03 | -0.01 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 77.50 | 5.70 | 6.10 | 5.80 | -1.32 | -18.54% | 12 | 895 | 0.25 | 0.83 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 3.50 | 4.00 | 4.50 | 0.00 | 0.00% | 0 | 2,336 | 0.32 | 0.70 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 82.50 | 2.10 | 2.25 | 2.00 | -0.69 | -25.66% | 153 | 624 | 0.23 | 0.52 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 0.95 | 1.10 | 1.05 | -0.25 | -19.24% | 25 | 1,025 | 0.21 | 0.33 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 87.50 | 0.00 | 0.50 | 0.41 | -0.20 | -32.79% | 1 | 529 | 0.34 | 0.19 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 0.10 | 0.25 | 0.15 | -0.15 | -50.00% | 3 | 3,032 | 0.21 | 0.09 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 92.50 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.04 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.05 | 0.25 | 0.10 | +0.04 | +66.67% | 3 | 222 | 0.29 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 0.00 | 1.20 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 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 | 1.45 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 42.50 | 0.00 | 1.45 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 47.50 | 0.00 | 1.00 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 1.20 | 0.54 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:04 PM EST |
| 67.50 | 0.05 | 1.60 | 0.55 | 0.00 | 0.00% | 0 | 47 | 0.55 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 1.15 | 0.06 | 0.00 | 0.00% | 0 | 79 | 0.60 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:04 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 81 | 0.44 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 1 | 245 | 0.24 | -0.08 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 77.50 | 0.00 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 460 | 0.22 | -0.17 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 0.70 | 0.85 | 0.85 | +0.10 | +13.34% | 27 | 687 | 0.18 | -0.30 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 82.50 | 1.60 | 1.75 | 1.70 | +0.45 | +36.00% | 95 | 378 | 0.17 | -0.48 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 2.70 | 3.20 | 3.10 | +0.50 | +19.24% | 5 | 103 | 0.13 | -0.67 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 87.50 | 2.70 | 7.40 | 3.88 | 0.00 | 0.00% | 0 | 82 | 0.42 | -0.81 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 90.00 | 5.90 | 9.60 | 6.27 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.91 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 92.50 | 7.30 | 11.60 | % | 0 | 0 | 0.52 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:04 PM EST | |||
| 95.00 | 9.70 | 14.10 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 15.20 | 19.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 105.00 | 20.10 | 24.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 110.00 | 25.00 | 29.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST | |||
| 115.00 | 30.10 | 34.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:04 PM EST |