Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $122.97 as of 11/13/2025 4:40:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 74.20 | 77.30 | 75.75 | % | 1.68 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 47.50 | 71.80 | 74.60 | 73.20 | % | 1.54 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 50.00 | 68.60 | 72.30 | 70.45 | % | 1.41 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 55.00 | 64.50 | 67.10 | 65.80 | % | 1.20 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 60.00 | 58.40 | 62.10 | 60.25 | % | 1.00 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 65.00 | 54.30 | 57.10 | 55.70 | % | 0.86 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 70.00 | 49.50 | 52.10 | 50.80 | 34.95 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 11/13/2025 2:59:05 PM EST |
| 75.00 | 44.60 | 47.10 | 45.85 | 47.45 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:59:05 PM EST |
| 80.00 | 39.60 | 42.10 | 40.85 | 28.45 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/13/2025 2:59:05 PM EST |
| 82.50 | 37.10 | 39.60 | 38.35 | 40.60 | 0.00 | 0.00% | 0.46 | 0 | 884 | 2.04 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:05 PM EST |
| 85.00 | 34.50 | 37.10 | 35.80 | 25.90 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.92 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/13/2025 2:59:05 PM EST |
| 87.50 | 32.00 | 34.60 | 33.30 | 21.72 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/13/2025 2:59:05 PM EST |
| 90.00 | 29.50 | 32.10 | 30.80 | 17.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 11/13/2025 2:59:05 PM EST |
| 92.50 | 26.20 | 29.60 | 27.90 | 30.89 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:05 PM EST |
| 95.00 | 24.50 | 27.10 | 25.80 | 26.45 | +7.65 | +40.70% | 0.27 | 54 | 111 | 1.43 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:05 PM EST |
| 97.50 | 22.10 | 24.30 | 23.20 | 23.28 | +9.18 | +65.11% | 0.24 | 20 | 61 | 1.23 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:05 PM EST |
| 100.00 | 19.70 | 21.90 | 20.80 | 23.10 | 0.00 | 0.00% | 0.21 | 0 | 339 | 1.15 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:05 PM EST |
| 105.00 | 14.80 | 17.10 | 15.95 | 16.00 | -2.15 | -11.85% | 0.15 | 19 | 1,269 | 0.98 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:05 PM EST |
| 110.00 | 9.80 | 11.00 | 10.40 | 11.05 | -2.05 | -15.65% | 0.09 | 1 | 6,753 | 0.79 | 0.98 | 0.01 | -0.04 | 11/13/2025 | 11/13/2025 2:59:05 PM EST |
| 115.00 | 5.40 | 6.40 | 5.90 | 6.55 | -1.85 | -22.03% | 0.05 | 68 | 10,819 | 0.38 | 0.86 | 0.04 | -0.10 | 11/13/2025 | 11/13/2025 2:59:05 PM EST |
| 120.00 | 1.85 | 2.35 | 2.10 | 1.98 | -1.62 | -45.00% | 0.02 | 5 | 15,315 | 0.27 | 0.56 | 0.09 | -0.13 | 11/13/2025 | 11/13/2025 2:59:05 PM EST |
| 125.00 | 0.35 | 0.65 | 0.50 | 0.65 | -0.10 | -13.34% | 0.00 | 34 | 4,276 | 0.28 | 0.17 | 0.06 | -0.08 | 11/13/2025 | 11/13/2025 2:59:05 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.09 | -0.11 | -55.00% | 0.00 | 20 | 9,581 | 0.45 | 0.02 | 0.01 | -0.01 | 11/13/2025 | 11/13/2025 2:59:05 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.55 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:05 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 145.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:05 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 155.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 160.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.11 | -78.58% | 0.00 | 1 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:59:05 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/13/2025 2:59:05 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 11/13/2025 2:59:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:59:05 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.42 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/13/2025 2:59:05 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:59:05 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.24 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/13/2025 2:59:05 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/13/2025 2:59:05 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.11 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:05 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.93 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:05 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,690 | 0.80 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:05 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,822 | 0.85 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:05 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,011 | 0.65 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:59:05 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6,175 | 0.60 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:59:05 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,397 | 0.47 | -0.02 | 0.01 | -0.04 | 11/11/2025 | 11/13/2025 2:59:05 PM EST |
| 115.00 | 0.30 | 0.60 | 0.45 | 0.40 | +0.14 | +53.85% | 0.00 | 3 | 345 | 0.28 | -0.14 | 0.04 | -0.10 | 11/13/2025 | 11/13/2025 2:59:05 PM EST |
| 120.00 | 1.60 | 1.75 | 1.68 | 1.20 | +0.60 | +100.00% | 0.01 | 123 | 2,167 | 0.25 | -0.44 | 0.09 | -0.13 | 11/13/2025 | 11/13/2025 2:59:05 PM EST |
| 125.00 | 3.40 | 5.60 | 4.50 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 71 | 0.40 | -0.83 | 0.06 | -0.08 | 11/11/2025 | 11/13/2025 2:59:05 PM EST |
| 130.00 | 8.10 | 10.60 | 9.35 | 19.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 7/28/2025 | 11/13/2025 2:59:05 PM EST |
| 135.00 | 13.00 | 15.50 | 14.25 | 14.17 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:59:05 PM EST |
| 140.00 | 17.80 | 21.70 | 19.75 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 145.00 | 22.80 | 25.50 | 24.15 | % | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 150.00 | 27.80 | 30.70 | 29.25 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 155.00 | 32.80 | 35.90 | 34.35 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:59:05 PM EST | |||
| 160.00 | 37.80 | 40.70 | 39.25 | 44.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:59:05 PM EST |