Options Chain for JOHNSON CTLS INTL PLC SHS (JCI) - $64.45 as of 4/26/2024 3:23:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 30.60 | 34.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 28.10 | 32.20 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 37.50 | 25.70 | 29.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 23.10 | 27.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 42.50 | 20.70 | 24.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 18.20 | 22.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 47.50 | 15.70 | 19.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 13.20 | 17.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 52.50 | 10.70 | 14.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 8.30 | 12.50 | % | 0 | 0 | 0.81 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 57.50 | 6.60 | 9.20 | 7.90 | 0.00 | 0.00% | 0 | 14 | 0.42 | 0.94 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 4.50 | 5.80 | 5.58 | +0.78 | +16.25% | 1 | 862 | 0.37 | 0.87 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 62.50 | 3.50 | 3.70 | 3.80 | +0.88 | +30.14% | 2 | 212 | 0.30 | 0.73 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 1.95 | 2.15 | 2.05 | +0.30 | +17.15% | 106 | 3,671 | 0.30 | 0.54 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 67.50 | 0.90 | 1.05 | 1.05 | +0.35 | +50.00% | 4,186 | 5,117 | 0.29 | 0.33 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 0.35 | 0.45 | 0.42 | +0.08 | +23.53% | 204 | 1,511 | 0.29 | 0.17 | 0.06 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 72.50 | 0.10 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.32 | 0.08 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.03 | 0.01 | -0.01 | 4/3/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 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 | 1.10 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 52.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1,512 | 0.69 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 57.50 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 115 | 0.34 | -0.06 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 0.30 | 0.35 | 0.35 | -0.10 | -22.23% | 1 | 1,113 | 0.32 | -0.13 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 62.50 | 0.75 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 716 | 0.31 | -0.27 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 1.70 | 1.80 | 1.65 | -0.40 | -19.52% | 20 | 781 | 0.30 | -0.46 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 67.50 | 3.10 | 3.30 | 3.62 | 0.00 | 0.00% | 0 | 163 | 0.30 | -0.67 | 0.08 | -0.04 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 4.30 | 5.90 | 5.10 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.83 | 0.06 | -0.03 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 72.50 | 5.30 | 9.30 | % | 0 | 0 | 0.73 | -0.92 | 0.03 | -0.02 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 7.80 | 12.00 | % | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 80.00 | 13.20 | 17.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 17.70 | 21.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 90.00 | 22.70 | 26.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |