Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $106.48 as of 8/1/2025 8:27:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.60 | 58.60 | 56.60 | % | 1.13 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 55.00 | 49.60 | 53.60 | 51.60 | % | 0.94 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 60.00 | 44.60 | 48.60 | 46.60 | % | 0.78 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 65.00 | 39.60 | 43.60 | 41.60 | % | 0.64 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 70.00 | 34.60 | 38.60 | 36.60 | 34.65 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/1/2025 3:59:49 PM EST |
| 75.00 | 29.60 | 33.60 | 31.60 | % | 0.42 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 80.00 | 24.60 | 28.60 | 26.60 | 22.62 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/1/2025 3:59:49 PM EST |
| 82.50 | 22.20 | 26.10 | 24.15 | 23.81 | +0.41 | +1.76% | 0.29 | 2 | 301 | 1.32 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 85.00 | 20.70 | 22.30 | 21.50 | 19.22 | 0.00 | 0.00% | 0.25 | 0 | 55 | 0.85 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 87.50 | 17.10 | 21.20 | 19.15 | 19.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 3:59:49 PM EST |
| 90.00 | 16.60 | 16.90 | 16.75 | 17.00 | 0.00 | 0.00% | 0.19 | 0 | 219 | 0.57 | 0.99 | 0.00 | -0.02 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 92.50 | 14.10 | 14.40 | 14.25 | 12.00 | 0.00 | 0.00% | 0.15 | 0 | 276 | 0.57 | 0.99 | 0.00 | -0.02 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 95.00 | 11.60 | 11.90 | 11.75 | 8.41 | 0.00 | 0.00% | 0.12 | 0 | 468 | 0.39 | 0.95 | 0.01 | -0.04 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 97.50 | 9.20 | 9.50 | 9.35 | 7.15 | 0.00 | 0.00% | 0.10 | 0 | 3,871 | 0.49 | 0.91 | 0.02 | -0.05 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 100.00 | 6.90 | 7.20 | 7.05 | 6.65 | 0.00 | 0.00% | 0.07 | 0 | 912 | 0.28 | 0.84 | 0.03 | -0.07 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 105.00 | 2.95 | 3.20 | 3.08 | 2.85 | +0.28 | +10.90% | 0.03 | 42 | 12,013 | 0.26 | 0.62 | 0.06 | -0.09 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 110.00 | 0.75 | 0.80 | 0.78 | 0.76 | +0.02 | +2.71% | 0.01 | 163 | 4,744 | 0.24 | 0.28 | 0.06 | -0.07 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.16 | -0.04 | -20.00% | 0.00 | 17 | 12,173 | 0.29 | 0.12 | 0.03 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,162 | 0.29 | 0.04 | 0.01 | -0.02 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.01 | -16.67% | 0.00 | 186 | 3,122 | 0.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 495 | 1.16 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 82.50 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,772 | 1.21 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,287 | 1.11 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 0.40 | 0.20 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.57 | -0.01 | 0.00 | -0.02 | 7/30/2025 | 8/1/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.81 | -0.01 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 95.00 | 0.05 | 0.80 | 0.43 | 0.14 | -0.11 | -44.00% | 0.00 | 3 | 3,220 | 0.42 | -0.05 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 0.40 | 0.20 | 0.25 | -0.01 | -3.85% | 0.00 | 325 | 3,294 | 0.38 | -0.09 | 0.02 | -0.05 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 100.00 | 0.30 | 0.40 | 0.35 | 0.41 | -0.01 | -2.39% | 0.00 | 2,925 | 4,801 | 0.28 | -0.16 | 0.03 | -0.07 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 105.00 | 1.25 | 1.50 | 1.38 | 1.30 | -0.55 | -29.73% | 0.01 | 43 | 10,225 | 0.26 | -0.38 | 0.06 | -0.09 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 110.00 | 4.00 | 4.20 | 4.10 | 4.55 | -0.52 | -10.26% | 0.04 | 2,739 | 10,228 | 0.23 | -0.72 | 0.06 | -0.07 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 115.00 | 7.10 | 10.00 | 8.55 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.56 | -0.88 | 0.03 | -0.05 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 120.00 | 11.50 | 15.50 | 13.50 | 11.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | -0.96 | 0.01 | -0.02 | 7/29/2025 | 8/1/2025 3:59:49 PM EST |
| 125.00 | 16.50 | 20.50 | 18.50 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 130.00 | 21.50 | 25.50 | 23.50 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 135.00 | 26.50 | 30.50 | 28.50 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 140.00 | 31.50 | 35.50 | 33.50 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 145.00 | 36.50 | 40.50 | 38.50 | % | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 150.00 | 41.50 | 45.50 | 43.50 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 155.00 | 46.50 | 50.50 | 48.50 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST |