Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $106.96 as of 9/16/2025 8:53:49 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 | 65.50 | 68.30 | 66.90 | % | 1.67 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 42.50 | 63.20 | 65.80 | 64.50 | % | 1.52 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 45.00 | 61.00 | 63.30 | 62.15 | % | 1.38 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 47.50 | 58.50 | 60.60 | 59.55 | % | 1.25 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 50.00 | 55.90 | 58.30 | 57.10 | % | 1.14 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 55.00 | 50.80 | 52.20 | 51.50 | 26.90 | 0.00 | 0.00% | 0.94 | 0 | 4 | 4.38 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 9/16/2025 3:59:57 PM EST |
| 60.00 | 46.60 | 47.40 | 47.00 | 40.86 | 0.00 | 0.00% | 0.78 | 0 | 10 | 4.14 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 9/16/2025 3:59:57 PM EST |
| 65.00 | 41.80 | 42.20 | 42.00 | 43.70 | 0.00 | 0.00% | 0.65 | 0 | 14 | 3.42 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 3:59:57 PM EST |
| 67.50 | 39.10 | 39.70 | 39.40 | 39.53 | 0.00 | 0.00% | 0.58 | 0 | 19 | 3.20 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 3:59:57 PM EST |
| 70.00 | 36.60 | 37.30 | 36.95 | 35.40 | 0.00 | 0.00% | 0.53 | 0 | 10 | 3.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:57 PM EST |
| 72.50 | 34.10 | 34.80 | 34.45 | 10.71 | 0.00 | 0.00% | 0.48 | 0 | 16 | 2.89 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/16/2025 3:59:57 PM EST |
| 75.00 | 31.80 | 32.10 | 31.95 | 32.50 | -0.39 | -1.19% | 0.43 | 1 | 5,220 | 3.70 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 77.50 | 29.30 | 29.60 | 29.45 | 7.20 | 0.00 | 0.00% | 0.38 | 0 | 236 | 3.06 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/16/2025 3:59:57 PM EST |
| 80.00 | 26.90 | 27.40 | 27.15 | 32.32 | 0.00 | 0.00% | 0.34 | 0 | 1,371 | 2.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 3:59:57 PM EST |
| 82.50 | 24.30 | 24.60 | 24.45 | 22.21 | 0.00 | 0.00% | 0.30 | 0 | 118 | 2.01 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 3:59:57 PM EST |
| 85.00 | 21.80 | 22.10 | 21.95 | 22.30 | 0.00 | 0.00% | 0.26 | 0 | 301 | 1.82 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 87.50 | 19.30 | 20.40 | 19.85 | 19.75 | 0.00 | 0.00% | 0.23 | 0 | 103 | 1.64 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 90.00 | 16.80 | 17.20 | 17.00 | 16.84 | -0.91 | -5.13% | 0.19 | 5 | 530 | 2.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 92.50 | 14.30 | 14.70 | 14.50 | 14.60 | -0.83 | -5.38% | 0.16 | 44 | 660 | 1.86 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 95.00 | 11.80 | 12.10 | 11.95 | 12.69 | 0.00 | 0.00% | 0.13 | 0 | 350 | 1.48 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 97.50 | 9.10 | 9.60 | 9.35 | 8.97 | -2.33 | -20.62% | 0.10 | 258 | 385 | 0.92 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 100.00 | 6.90 | 7.20 | 7.05 | 6.90 | -0.35 | -4.83% | 0.07 | 13 | 308 | 1.15 | 1.00 | 0.02 | 0.00 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 105.00 | 2.35 | 2.60 | 2.48 | 2.10 | -1.38 | -39.66% | 0.02 | 5 | 1,087 | 0.81 | 0.69 | 0.11 | -0.16 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 110.00 | 0.15 | 0.40 | 0.28 | 0.22 | -0.28 | -56.00% | 0.00 | 6 | 3,282 | 0.33 | 0.17 | 0.07 | -0.12 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.06 | +42.86% | 0.00 | 4 | 1,376 | 0.66 | 0.01 | 0.01 | -0.01 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 42.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 9/16/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.38 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/16/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.88 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/16/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.42 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 296 | 3.19 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/16/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.83 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/16/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 433 | 2.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/16/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 761 | 2.41 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/16/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 203 | 2.22 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 588 | 2.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/16/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.84 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/16/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.65 | 0.33 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 842 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/16/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.56 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 567 | 1.69 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 97.50 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,973 | 0.51 | 0.00 | 0.02 | 0.00 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 105.00 | 0.35 | 1.85 | 1.10 | 0.53 | +0.03 | +6.00% | 0.01 | 5 | 1,329 | 0.27 | -0.31 | 0.11 | -0.16 | 9/16/2025 | 9/16/2025 3:59:57 PM EST |
| 110.00 | 3.20 | 3.40 | 3.30 | 2.77 | 0.00 | 0.00% | 0.03 | 0 | 703 | 0.70 | -0.83 | 0.07 | -0.12 | 9/15/2025 | 9/16/2025 3:59:57 PM EST |
| 115.00 | 7.40 | 8.60 | 8.00 | 6.38 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.36 | -0.99 | 0.01 | -0.01 | 8/28/2025 | 9/16/2025 3:59:57 PM EST |
| 120.00 | 12.90 | 13.30 | 13.10 | 11.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 3:59:57 PM EST |
| 125.00 | 16.70 | 19.40 | 18.05 | 15.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 3:59:57 PM EST |
| 130.00 | 21.70 | 24.40 | 23.05 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 135.00 | 26.70 | 29.40 | 28.05 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 140.00 | 31.70 | 34.50 | 33.10 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 145.00 | 36.70 | 39.50 | 38.10 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 150.00 | 41.70 | 44.50 | 43.10 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 155.00 | 46.70 | 49.50 | 48.10 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST | |||
| 160.00 | 51.70 | 54.50 | 53.10 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:57 PM EST |