Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $79.36 as of 3/31/2025 4:19:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.50 | 46.60 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 37.50 | 40.90 | 44.70 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 40.00 | 38.30 | 42.20 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 42.50 | 36.60 | 38.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 45.00 | 33.40 | 37.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 47.50 | 30.90 | 34.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 50.00 | 28.50 | 32.10 | 28.47 | 0.00 | 0.00% | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 23.40 | 27.20 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 3/31/2025 2:58:53 PM EST |
| 60.00 | 20.00 | 21.30 | 24.23 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:53 PM EST |
| 62.50 | 16.90 | 18.80 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 2:58:53 PM EST |
| 65.00 | 14.10 | 16.80 | 19.76 | 0.00 | 0.00% | 0 | 3 | 1.05 | 1.00 | 0.00 | -0.01 | 3/3/2025 | 3/31/2025 2:58:53 PM EST |
| 67.50 | 11.10 | 13.60 | 10.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 2:58:53 PM EST |
| 70.00 | 10.10 | 10.80 | 12.30 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.96 | 0.01 | -0.02 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 72.50 | 7.70 | 8.70 | 8.90 | 0.00 | 0.00% | 0 | 67 | 0.45 | 0.91 | 0.03 | -0.03 | 3/18/2025 | 3/31/2025 2:58:53 PM EST |
| 75.00 | 5.80 | 6.00 | 4.40 | 0.00 | 0.00% | 0 | 843 | 0.35 | 0.83 | 0.04 | -0.05 | 3/13/2025 | 3/31/2025 2:58:53 PM EST |
| 77.50 | 3.80 | 4.00 | 4.13 | 0.00 | 0.00% | 0 | 550 | 0.33 | 0.70 | 0.06 | -0.06 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 80.00 | 2.20 | 2.35 | 2.05 | 0.00 | 0.00% | 0 | 1,736 | 0.31 | 0.53 | 0.08 | -0.07 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 82.50 | 1.05 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 1,558 | 0.29 | 0.33 | 0.07 | -0.06 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 0.40 | 0.50 | 0.49 | +0.09 | +22.50% | 105 | 1,665 | 0.28 | 0.17 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 87.50 | 0.10 | 0.20 | 0.15 | +0.05 | +50.00% | 3 | 7,081 | 0.27 | 0.07 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 90.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 1,780 | 0.34 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 92.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 516 | 0.37 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 644 | 0.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 97.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.74 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:53 PM EST |
| 100.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 398 | 0.47 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:53 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:58:53 PM EST |
| 115.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:53 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 | 0.65 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 42.50 | 0.00 | 0.65 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 3/31/2025 2:58:53 PM EST |
| 47.50 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 50 | 1.63 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 2:58:53 PM EST |
| 50.00 | 0.00 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 3/31/2025 2:58:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:53 PM EST |
| 62.50 | 0.00 | 0.30 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 3/31/2025 2:58:53 PM EST |
| 65.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 124 | 0.63 | 0.00 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 67.50 | 0.00 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 2,294 | 0.72 | -0.01 | 0.00 | -0.01 | 3/13/2025 | 3/31/2025 2:58:53 PM EST |
| 70.00 | 0.05 | 0.20 | 0.15 | -0.40 | -72.73% | 532 | 389 | 0.37 | -0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 72.50 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 208 | 0.37 | -0.09 | 0.03 | -0.03 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 75.00 | 0.45 | 2.40 | 0.70 | +0.08 | +12.91% | 29 | 1,748 | 0.34 | -0.17 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 77.50 | 1.00 | 1.15 | 1.32 | +0.07 | +5.60% | 536 | 913 | 0.32 | -0.30 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 80.00 | 1.85 | 2.00 | 1.80 | -0.45 | -20.00% | 8 | 692 | 0.30 | -0.47 | 0.08 | -0.07 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 82.50 | 3.20 | 3.40 | 3.74 | 0.00 | 0.00% | 0 | 724 | 0.27 | -0.67 | 0.07 | -0.06 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 85.00 | 5.10 | 5.30 | 6.41 | +0.71 | +12.46% | 1 | 402 | 0.26 | -0.83 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 87.50 | 7.00 | 7.90 | 7.81 | -0.14 | -1.77% | 2 | 283 | 0.36 | -0.93 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 90.00 | 9.20 | 11.00 | 7.66 | 0.00 | 0.00% | 0 | 82 | 0.68 | -0.97 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 92.50 | 11.60 | 12.80 | 9.70 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 95.00 | 13.90 | 16.60 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:53 PM EST |
| 97.50 | 16.30 | 19.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 100.00 | 18.50 | 21.70 | 14.25 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 2:58:53 PM EST |
| 105.00 | 23.10 | 26.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 110.00 | 27.70 | 31.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 115.00 | 32.80 | 36.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |