Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $121.39 as of 12/26/2025 9:36:13 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 95.00 | 99.00 | 97.00 | 38.90 | 0.00 | 0.00% | 3.88 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 12/26/2025 3:59:54 PM EST |
| 27.50 | 92.50 | 96.50 | 94.50 | % | 3.44 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 90.00 | 94.10 | 92.05 | 32.70 | 0.00 | 0.00% | 3.07 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/13/2024 | 12/26/2025 3:59:54 PM EST |
| 32.50 | 87.60 | 91.60 | 89.60 | 24.30 | 0.00 | 0.00% | 2.76 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 1/23/2024 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 85.10 | 89.10 | 87.10 | 71.60 | 0.00 | 0.00% | 2.49 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 12/26/2025 3:59:54 PM EST |
| 37.50 | 82.60 | 86.60 | 84.60 | 38.50 | 0.00 | 0.00% | 2.26 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 80.10 | 84.10 | 82.10 | 79.70 | 0.00 | 0.00% | 2.05 | 0 | 5 | 3.35 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 42.50 | 77.60 | 81.60 | 79.60 | 77.00 | 0.00 | 0.00% | 1.87 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 75.10 | 79.10 | 77.10 | 74.40 | 0.00 | 0.00% | 1.71 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 47.50 | 72.60 | 76.60 | 74.60 | 71.90 | 0.00 | 0.00% | 1.57 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 70.10 | 74.10 | 72.10 | 70.68 | 0.00 | 0.00% | 1.44 | 0 | 20 | 2.73 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 52.50 | 67.60 | 71.60 | 69.60 | 66.90 | 0.00 | 0.00% | 1.33 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 65.10 | 69.10 | 67.10 | 64.40 | 0.00 | 0.00% | 1.22 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 57.50 | 62.60 | 66.60 | 64.60 | 61.90 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 60.10 | 64.10 | 62.10 | 60.71 | 0.00 | 0.00% | 1.03 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 62.50 | 57.60 | 61.60 | 59.60 | 57.00 | 0.00 | 0.00% | 0.95 | 0 | 7 | 2.13 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 55.10 | 59.10 | 57.10 | 54.40 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 67.50 | 52.60 | 56.70 | 54.65 | 52.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 50.20 | 54.20 | 52.20 | 48.80 | 0.00 | 0.00% | 0.75 | 0 | 10 | 1.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 72.50 | 47.70 | 51.70 | 49.70 | 48.22 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 45.20 | 49.20 | 47.20 | 44.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 77.50 | 42.60 | 46.70 | 44.65 | 41.70 | 0.00 | 0.00% | 0.58 | 0 | 10 | 1.57 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 40.20 | 44.00 | 42.10 | 40.78 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 82.50 | 37.70 | 40.90 | 39.30 | 34.85 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 35.20 | 38.40 | 36.80 | 34.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 87.50 | 32.70 | 35.50 | 34.10 | 31.40 | 0.00 | 0.00% | 0.39 | 0 | 51 | 0.96 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 30.20 | 33.00 | 31.60 | 23.82 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.89 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 3:59:54 PM EST |
| 92.50 | 27.80 | 30.60 | 29.20 | 26.77 | 0.00 | 0.00% | 0.32 | 0 | 112 | 0.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 25.30 | 28.00 | 26.65 | 23.90 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 97.50 | 22.60 | 25.90 | 24.25 | 22.55 | 0.00 | 0.00% | 0.25 | 0 | 491 | 0.79 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 20.30 | 23.30 | 21.80 | 19.70 | 0.00 | 0.00% | 0.22 | 0 | 57 | 0.70 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 15.60 | 18.00 | 16.80 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 895 | 0.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 10.90 | 12.90 | 11.90 | 11.82 | -0.18 | -1.50% | 0.11 | 2 | 1,121 | 0.44 | 0.98 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 7.20 | 7.90 | 7.55 | 7.70 | +0.40 | +5.48% | 0.07 | 13 | 1,488 | 0.31 | 0.88 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 3.40 | 4.00 | 3.70 | 3.20 | -0.20 | -5.89% | 0.03 | 6 | 6,997 | 0.20 | 0.67 | 0.06 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.05 | -4.77% | 0.01 | 30 | 1,335 | 0.18 | 0.31 | 0.07 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.21 | 0.07 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.30 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.30 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/26/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.05 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 13 | 3.81 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.60 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 12/26/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 1.05 | 0.53 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.05 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/26/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 208 | 2.75 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.62 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/26/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.49 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 12/26/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.25 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/26/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/26/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 1.05 | 0.53 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 12/26/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/26/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 1.05 | 0.53 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/26/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.49 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/26/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 360 | 1.33 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 911 | 1.18 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/26/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 1.05 | 0.53 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.11 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.88 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 681 | 0.81 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,098 | 0.55 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,869 | 0.52 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2,037 | 0.37 | -0.02 | 0.01 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 0.24 | -0.12 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 1.10 | 1.70 | 1.40 | 1.40 | -0.25 | -15.16% | 0.01 | 1 | 92 | 0.20 | -0.33 | 0.06 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 3.00 | 4.30 | 3.65 | 4.33 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.16 | -0.69 | 0.07 | -0.05 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 7.20 | 9.30 | 8.25 | % | 0.06 | 0 | 0 | 0.36 | -0.93 | 0.03 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 135.00 | 11.10 | 15.00 | 13.05 | % | 0.10 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 140.00 | 16.00 | 20.00 | 18.00 | 23.96 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.66 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 21.00 | 25.00 | 23.00 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 150.00 | 26.00 | 30.00 | 28.00 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 155.00 | 31.00 | 35.00 | 33.00 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |