Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $143.20 as of 8/24/2026 5:42:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.20 | 74.90 | 73.05 | % | 1.04 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 75.00 | 66.10 | 70.20 | 68.15 | % | 0.91 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 80.00 | 61.20 | 65.30 | 63.25 | % | 0.79 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 85.00 | 56.20 | 60.10 | 58.15 | % | 0.68 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 90.00 | 51.20 | 55.20 | 53.20 | 41.63 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 8/24/2026 3:59:53 PM EST |
| 95.00 | 46.30 | 49.90 | 48.10 | % | 0.51 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 100.00 | 41.30 | 45.40 | 43.35 | 48.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.81 | 0.99 | 0.00 | 0.00 | 6/17/2026 | 8/24/2026 3:59:53 PM EST |
| 105.00 | 36.30 | 40.40 | 38.35 | 42.38 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 8/24/2026 3:59:53 PM EST |
| 110.00 | 31.40 | 35.50 | 33.45 | 43.69 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.58 | 0.98 | 0.00 | -0.03 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 115.00 | 26.60 | 30.00 | 28.30 | 32.55 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.44 | 0.96 | 0.00 | -0.03 | 6/12/2026 | 8/24/2026 3:59:53 PM EST |
| 120.00 | 22.90 | 25.00 | 23.95 | 22.90 | -12.40 | -35.13% | 0.20 | 1 | 29 | 0.38 | 0.93 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 125.00 | 17.40 | 20.30 | 18.85 | 27.27 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.35 | 0.88 | 0.01 | -0.05 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 130.00 | 13.80 | 15.90 | 14.85 | 14.16 | -11.04 | -43.81% | 0.11 | 1 | 111 | 0.33 | 0.81 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 135.00 | 11.10 | 12.20 | 11.65 | 21.90 | 0.00 | 0.00% | 0.09 | 0 | 350 | 0.30 | 0.72 | 0.02 | -0.06 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 140.00 | 8.00 | 9.00 | 8.50 | 8.04 | -8.71 | -52.00% | 0.06 | 2 | 241 | 0.31 | 0.60 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 145.00 | 5.40 | 6.10 | 5.75 | 6.00 | -0.30 | -4.77% | 0.04 | 8 | 938 | 0.31 | 0.47 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 150.00 | 2.40 | 4.30 | 3.35 | 3.90 | -0.63 | -13.91% | 0.02 | 1 | 196 | 0.29 | 0.34 | 0.02 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 155.00 | 2.30 | 2.70 | 2.50 | 2.20 | -0.90 | -29.04% | 0.02 | 178 | 459 | 0.32 | 0.24 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 160.00 | 1.15 | 1.80 | 1.48 | 1.60 | -0.25 | -13.52% | 0.01 | 113 | 1,360 | 0.31 | 0.15 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 165.00 | 0.85 | 1.10 | 0.98 | 0.87 | -0.28 | -24.35% | 0.01 | 42 | 1,027 | 0.32 | 0.10 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 170.00 | 0.25 | 1.10 | 0.68 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 5,519 | 0.32 | 0.06 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 175.00 | 0.10 | 0.60 | 0.35 | 0.35 | -0.22 | -38.60% | 0.00 | 10 | 71 | 0.31 | 0.03 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.55 | -68.75% | 0.00 | 2 | 22 | 0.37 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.39 | 0.01 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.43 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/24/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.65 | 0.83 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/24/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 8/24/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 11 | 0.52 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.48 | +0.08 | +20.00% | 0.00 | 1 | 7 | 0.46 | -0.01 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 110.00 | 0.05 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.36 | -0.02 | 0.00 | -0.03 | 8/17/2026 | 8/24/2026 3:59:53 PM EST |
| 115.00 | 0.15 | 0.60 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.36 | -0.04 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 3:59:53 PM EST |
| 120.00 | 0.40 | 0.65 | 0.53 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1,072 | 0.33 | -0.07 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 125.00 | 0.60 | 1.15 | 0.88 | 0.95 | -0.15 | -13.64% | 0.01 | 4 | 2,006 | 0.31 | -0.12 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 130.00 | 1.60 | 2.00 | 1.80 | 2.00 | +0.05 | +2.57% | 0.01 | 86 | 660 | 0.32 | -0.19 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 135.00 | 3.00 | 3.30 | 3.15 | 3.37 | +0.27 | +8.71% | 0.02 | 3 | 227 | 0.31 | -0.28 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 140.00 | 4.90 | 5.20 | 5.05 | 5.20 | +0.41 | +8.56% | 0.04 | 5 | 624 | 0.31 | -0.40 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 145.00 | 7.10 | 9.00 | 8.05 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 201 | 0.32 | -0.53 | 0.02 | -0.06 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 150.00 | 9.80 | 12.40 | 11.10 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.30 | -0.66 | 0.02 | -0.05 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 155.00 | 13.50 | 16.00 | 14.75 | 10.20 | 0.00 | 0.00% | 0.10 | 0 | 78 | 0.29 | -0.76 | 0.02 | -0.04 | 8/18/2026 | 8/24/2026 3:59:53 PM EST |
| 160.00 | 17.60 | 20.20 | 18.90 | 19.00 | +6.60 | +53.23% | 0.12 | 1 | 8 | 0.37 | -0.85 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 165.00 | 21.80 | 24.70 | 23.25 | 16.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.38 | -0.90 | 0.01 | -0.02 | 8/4/2026 | 8/24/2026 3:59:53 PM EST |
| 170.00 | 26.90 | 29.40 | 28.15 | 18.95 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.39 | -0.94 | 0.01 | -0.02 | 8/11/2026 | 8/24/2026 3:59:53 PM EST |
| 175.00 | 31.10 | 34.20 | 32.65 | % | 0.19 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 180.00 | 35.10 | 39.20 | 37.15 | % | 0.21 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 185.00 | 40.80 | 44.10 | 42.45 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 190.00 | 45.00 | 49.10 | 47.05 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 195.00 | 50.00 | 54.10 | 52.05 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 200.00 | 55.00 | 59.10 | 57.05 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 210.00 | 65.00 | 69.10 | 67.05 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST |