Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $103.66 as of 6/12/2025 5:50:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 69.00 | 73.20 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 35.00 | 66.60 | 70.70 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 37.50 | 64.10 | 68.20 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 40.00 | 61.60 | 65.70 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 42.50 | 59.10 | 63.20 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 45.00 | 56.60 | 60.70 | 25.90 | 0.00 | 0.00% | 0 | 8 | 4.40 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 6/12/2025 4:00:03 PM EST |
| 47.50 | 54.10 | 58.20 | 23.70 | 0.00 | 0.00% | 0 | 18 | 4.14 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 6/12/2025 4:00:03 PM EST |
| 50.00 | 51.60 | 55.70 | 55.10 | 0.00 | 0.00% | 0 | 34 | 3.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/12/2025 4:00:03 PM EST |
| 52.50 | 49.10 | 53.20 | 25.30 | 0.00 | 0.00% | 0 | 8 | 3.68 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 6/12/2025 4:00:03 PM EST |
| 55.00 | 46.60 | 50.70 | 22.40 | 0.00 | 0.00% | 0 | 33 | 3.46 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 6/12/2025 4:00:03 PM EST |
| 57.50 | 44.10 | 48.20 | 21.10 | 0.00 | 0.00% | 0 | 38 | 3.26 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 6/12/2025 4:00:03 PM EST |
| 60.00 | 41.60 | 45.70 | 19.80 | 0.00 | 0.00% | 0 | 39 | 3.06 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/12/2025 4:00:03 PM EST |
| 62.50 | 39.10 | 43.20 | 19.00 | 0.00 | 0.00% | 0 | 29 | 2.87 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/12/2025 4:00:03 PM EST |
| 65.00 | 36.60 | 40.70 | 16.80 | 0.00 | 0.00% | 0 | 140 | 2.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 6/12/2025 4:00:03 PM EST |
| 67.50 | 34.10 | 38.20 | 22.62 | 0.00 | 0.00% | 0 | 78 | 2.51 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/12/2025 4:00:03 PM EST |
| 70.00 | 32.50 | 34.30 | 33.80 | +0.08 | +0.24% | 2 | 1,405 | 1.89 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 72.50 | 29.10 | 33.10 | 8.70 | 0.00 | 0.00% | 0 | 486 | 2.18 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/12/2025 4:00:03 PM EST |
| 75.00 | 26.70 | 29.30 | 22.01 | 0.00 | 0.00% | 0 | 1,889 | 1.09 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/12/2025 4:00:03 PM EST |
| 77.50 | 24.20 | 28.10 | 26.20 | +4.70 | +21.86% | 1 | 174 | 1.86 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 80.00 | 22.60 | 24.60 | 23.20 | 0.00 | 0.00% | 0 | 1,721 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/12/2025 4:00:03 PM EST |
| 82.50 | 20.30 | 21.80 | 21.20 | +1.00 | +4.95% | 1 | 2,223 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 85.00 | 17.80 | 18.80 | 18.30 | 0.00 | 0.00% | 0 | 10,774 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 4:00:03 PM EST |
| 87.50 | 16.00 | 16.60 | 12.54 | 0.00 | 0.00% | 0 | 791 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/12/2025 4:00:03 PM EST |
| 90.00 | 13.50 | 14.20 | 13.80 | 0.00 | 0.00% | 3 | 7,219 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 92.50 | 11.00 | 11.70 | 11.25 | -0.30 | -2.60% | 1 | 1,168 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 95.00 | 8.60 | 9.80 | 8.96 | -0.02 | -0.23% | 3 | 4,818 | 0.00 | 0.99 | 0.01 | -0.01 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 97.50 | 6.20 | 6.90 | 6.40 | -0.34 | -5.05% | 1 | 4,257 | 0.00 | 0.96 | 0.02 | -0.07 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 100.00 | 3.90 | 5.10 | 4.31 | +0.21 | +5.13% | 4 | 3,264 | 0.21 | 0.87 | 0.06 | -0.12 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 105.00 | 0.70 | 1.20 | 0.81 | +0.06 | +8.00% | 1,016 | 3,677 | 0.21 | 0.41 | 0.12 | -0.11 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 112 | 0.32 | 0.04 | 0.02 | -0.02 | 6/11/2025 | 6/12/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/12/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 2.15 | 0.34 | 0.00 | 0.00% | 0 | 204 | 5.66 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 45 | 4.49 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/12/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 29 | 4.24 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 6/12/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 4.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/12/2025 4:00:03 PM EST |
| 52.50 | 0.00 | 2.15 | 1.04 | 0.00 | 0.00% | 0 | 36 | 3.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/12/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 82 | 3.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/12/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1,534 | 3.37 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/12/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 75 | 2.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/12/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 152 | 2.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/12/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 375 | 2.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/12/2025 4:00:03 PM EST |
| 67.50 | 0.00 | 2.15 | 1.59 | 0.00 | 0.00% | 0 | 347 | 2.63 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 6/12/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1,777 | 2.42 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/12/2025 4:00:03 PM EST |
| 72.50 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 629 | 2.30 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/12/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 548 | 1.68 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/12/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 1,095 | 1.98 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/12/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 338 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/12/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 672 | 1.48 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/12/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 1,394 | 1.36 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/12/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 226 | 0.67 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/12/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 816 | 0.58 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 0.20 | 0.05 | -0.01 | -16.67% | 1 | 956 | 0.52 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.35 | 0.08 | -0.02 | -20.00% | 1,011 | 1,438 | 0.49 | -0.01 | 0.01 | -0.01 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 0.40 | 0.20 | -0.05 | -20.00% | 12 | 453 | 0.40 | -0.04 | 0.02 | -0.07 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 100.00 | 0.10 | 1.00 | 0.35 | -0.09 | -20.46% | 15 | 776 | 0.32 | -0.13 | 0.06 | -0.12 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 105.00 | 1.40 | 2.60 | 2.15 | +0.09 | +4.37% | 22 | 17 | 0.32 | -0.59 | 0.12 | -0.11 | 6/12/2025 | 6/12/2025 4:00:03 PM EST |
| 110.00 | 4.50 | 8.50 | 21.15 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.96 | 0.02 | -0.02 | 2/20/2025 | 6/12/2025 4:00:03 PM EST |
| 115.00 | 9.50 | 13.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST | |||
| 120.00 | 14.50 | 18.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/12/2025 4:00:03 PM EST |