Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $64.40 as of 4/16/2024 7:43:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 38.80 | 41.10 | 39.61 | 0.00 | 0.00% | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/15/2024 4:00:03 PM EST |
| 27.50 | 35.70 | 38.40 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 30.00 | 33.60 | 36.00 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 32.50 | 31.00 | 33.30 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 35.00 | 28.20 | 30.40 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 37.50 | 25.30 | 28.60 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 40.00 | 24.10 | 25.40 | 24.90 | 0.00 | 0.00% | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/15/2024 4:00:03 PM EST |
| 42.50 | 21.70 | 22.20 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 45.00 | 18.50 | 20.60 | 19.71 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/15/2024 4:00:03 PM EST |
| 47.50 | 16.70 | 17.20 | 17.70 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/15/2024 4:00:03 PM EST |
| 50.00 | 12.70 | 15.20 | 15.09 | 0.00 | 0.00% | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 4:00:03 PM EST |
| 52.50 | 11.50 | 12.50 | 12.69 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/15/2024 4:00:03 PM EST |
| 55.00 | 8.10 | 11.30 | 11.00 | 0.00 | 0.00% | 0 | 24 | 1.98 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 4:00:03 PM EST |
| 57.50 | 4.80 | 7.50 | 6.94 | 0.00 | 0.00% | 0 | 26 | 1.01 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/15/2024 4:00:03 PM EST |
| 60.00 | 4.40 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 4,445 | 0.61 | 0.99 | 0.02 | 0.00 | 4/15/2024 | 4/15/2024 4:00:03 PM EST |
| 62.50 | 2.05 | 2.20 | 2.03 | 0.00 | 0.00% | 0 | 8,316 | 0.31 | 0.85 | 0.11 | -0.05 | 4/15/2024 | 4/15/2024 4:00:03 PM EST |
| 65.00 | 0.40 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 6,883 | 0.27 | 0.37 | 0.23 | -0.08 | 4/15/2024 | 4/15/2024 4:00:03 PM EST |
| 67.50 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 481 | 0.31 | 0.04 | 0.06 | -0.02 | 4/15/2024 | 4/15/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 181 | 0.93 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/15/2024 4:00:03 PM EST |
| 72.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/15/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.35 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 74 | 2.58 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.35 | % | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.35 | % | 0 | 213 | 2.86 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 185 | 1.83 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/15/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 376 | 2.19 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 4:00:03 PM EST |
| 47.50 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 5,415 | 1.98 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/15/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 2,798 | 1.58 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 4:00:03 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,919 | 0.99 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 517 | 1.19 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 4:00:03 PM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 638 | 0.60 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,001 | 0.48 | -0.01 | 0.02 | 0.00 | 4/15/2024 | 4/15/2024 4:00:03 PM EST |
| 62.50 | 0.10 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 3,660 | 0.28 | -0.15 | 0.11 | -0.05 | 4/15/2024 | 4/15/2024 4:00:03 PM EST |
| 65.00 | 0.90 | 1.05 | 0.73 | 0.00 | 0.00% | 0 | 791 | 0.24 | -0.63 | 0.23 | -0.08 | 4/15/2024 | 4/15/2024 4:00:03 PM EST |
| 67.50 | 3.00 | 3.20 | 2.08 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.96 | 0.06 | -0.02 | 4/15/2024 | 4/15/2024 4:00:03 PM EST |
| 70.00 | 5.40 | 5.70 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 4:00:03 PM EST |
| 72.50 | 7.90 | 8.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 75.00 | 10.40 | 10.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 80.00 | 15.40 | 15.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST | |||
| 85.00 | 19.20 | 21.30 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:03 PM EST |