Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $140.76 as of 11/5/2026 7:21:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 126.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 127.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 128.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 129.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 130.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 133.00 | 7.90 | 10.10 | 9.00 | % | 0.07 | 0 | 0 | 0.49 | 0.78 | 0.03 | -0.17 | 11/4/2026 3:59:55 PM EST | |||
| 134.00 | 7.10 | 9.30 | 8.20 | % | 0.06 | 0 | 0 | 0.48 | 0.75 | 0.03 | -0.18 | 11/4/2026 3:59:55 PM EST | |||
| 135.00 | 6.40 | 8.60 | 7.50 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | 0.72 | 0.03 | -0.19 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 136.00 | 6.10 | 7.10 | 6.60 | % | 0.05 | 0 | 0 | 0.46 | 0.69 | 0.04 | -0.20 | 11/4/2026 3:59:55 PM EST | |||
| 137.00 | 5.10 | 6.90 | 6.00 | % | 0.04 | 0 | 0 | 0.47 | 0.65 | 0.04 | -0.20 | 11/4/2026 3:59:55 PM EST | |||
| 138.00 | 4.50 | 5.80 | 5.15 | % | 0.04 | 0 | 0 | 0.44 | 0.61 | 0.04 | -0.21 | 11/4/2026 3:59:55 PM EST | |||
| 139.00 | 4.10 | 5.00 | 4.55 | % | 0.03 | 0 | 0 | 0.43 | 0.57 | 0.04 | -0.21 | 11/4/2026 3:59:55 PM EST | |||
| 140.00 | 3.60 | 4.40 | 4.00 | % | 0.03 | 0 | 0 | 0.43 | 0.53 | 0.04 | -0.21 | 11/4/2026 3:59:55 PM EST | |||
| 141.00 | 3.10 | 3.90 | 3.50 | % | 0.02 | 0 | 0 | 0.43 | 0.49 | 0.04 | -0.21 | 11/4/2026 3:59:55 PM EST | |||
| 142.00 | 2.70 | 3.40 | 3.05 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.43 | 0.45 | 0.04 | -0.21 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 143.00 | 2.25 | 3.10 | 2.68 | % | 0.02 | 0 | 0 | 0.43 | 0.41 | 0.04 | -0.20 | 11/4/2026 3:59:55 PM EST | |||
| 144.00 | 1.95 | 2.55 | 2.25 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.42 | 0.37 | 0.04 | -0.20 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 145.00 | 1.60 | 2.30 | 1.95 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.33 | 0.04 | -0.19 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 146.00 | 1.30 | 1.95 | 1.63 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.42 | 0.29 | 0.04 | -0.18 | 10/30/2026 | 11/4/2026 3:59:55 PM EST |
| 147.00 | 1.05 | 1.65 | 1.35 | 6.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | 0.26 | 0.03 | -0.16 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 148.00 | 0.85 | 1.35 | 1.10 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | 0.22 | 0.03 | -0.15 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 149.00 | 0.65 | 1.15 | 0.90 | % | 0.01 | 0 | 0 | 0.41 | 0.19 | 0.03 | -0.14 | 11/4/2026 3:59:55 PM EST | |||
| 150.00 | 0.45 | 1.20 | 0.83 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.03 | -0.12 | 11/4/2026 3:59:55 PM EST | |||
| 152.50 | 0.05 | 0.95 | 0.50 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.10 | 0.02 | -0.09 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 155.00 | 0.15 | 0.50 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.42 | 0.06 | 0.01 | -0.06 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 157.50 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.69 | 0.04 | 0.01 | -0.04 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.66 | 0.02 | 0.01 | -0.03 | 10/27/2026 | 11/4/2026 3:59:55 PM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.01 | 0.00 | -0.01 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 11/4/2026 3:59:55 PM EST | |||
| 167.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:55 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 177.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 182.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 187.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 192.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 126.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 127.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 128.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 129.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 130.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 131.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 132.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 133.00 | 1.25 | 1.70 | 1.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.49 | -0.22 | 0.03 | -0.17 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 134.00 | 1.25 | 1.95 | 1.60 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.47 | -0.25 | 0.03 | -0.18 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 135.00 | 1.55 | 2.25 | 1.90 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.47 | -0.28 | 0.03 | -0.19 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 136.00 | 1.75 | 2.65 | 2.20 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 490 | 0.47 | -0.31 | 0.04 | -0.20 | 10/29/2026 | 11/4/2026 3:59:55 PM EST |
| 137.00 | 2.15 | 3.00 | 2.58 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.47 | -0.35 | 0.04 | -0.20 | 10/22/2026 | 11/4/2026 3:59:55 PM EST |
| 138.00 | 2.45 | 3.20 | 2.83 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.45 | -0.39 | 0.04 | -0.21 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 139.00 | 2.90 | 3.60 | 3.25 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.45 | -0.43 | 0.04 | -0.21 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 140.00 | 3.30 | 4.30 | 3.80 | 2.18 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.46 | -0.47 | 0.04 | -0.21 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 141.00 | 3.60 | 4.80 | 4.20 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.44 | -0.51 | 0.04 | -0.21 | 10/22/2026 | 11/4/2026 3:59:55 PM EST |
| 142.00 | 4.30 | 5.20 | 4.75 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.44 | -0.55 | 0.04 | -0.21 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 143.00 | 4.80 | 6.00 | 5.40 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.59 | 0.04 | -0.20 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 144.00 | 5.50 | 6.40 | 5.95 | % | 0.04 | 0 | 0 | 0.44 | -0.63 | 0.04 | -0.20 | 11/4/2026 3:59:55 PM EST | |||
| 145.00 | 5.60 | 7.20 | 6.40 | 3.47 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.41 | -0.67 | 0.04 | -0.19 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 146.00 | 6.80 | 8.00 | 7.40 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.71 | 0.04 | -0.18 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 147.00 | 6.80 | 9.00 | 7.90 | 9.29 | 0.00 | 0.00% | 0.05 | 0 | 133 | 0.38 | -0.74 | 0.03 | -0.16 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 148.00 | 7.80 | 9.90 | 8.85 | % | 0.06 | 0 | 0 | 0.41 | -0.78 | 0.03 | -0.15 | 11/4/2026 3:59:55 PM EST | |||
| 149.00 | 8.50 | 10.70 | 9.60 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.58 | -0.81 | 0.03 | -0.14 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 150.00 | 9.30 | 11.10 | 10.20 | % | 0.07 | 0 | 0 | 0.53 | -0.84 | 0.03 | -0.12 | 11/4/2026 3:59:55 PM EST | |||
| 152.50 | 11.60 | 13.70 | 12.65 | % | 0.08 | 0 | 0 | 0.62 | -0.90 | 0.02 | -0.09 | 11/4/2026 3:59:55 PM EST | |||
| 155.00 | 13.60 | 16.00 | 14.80 | 9.79 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.06 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 157.50 | 15.70 | 18.30 | 17.00 | % | 0.11 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.04 | 11/4/2026 3:59:55 PM EST | |||
| 160.00 | 18.10 | 20.90 | 19.50 | % | 0.12 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.03 | 11/4/2026 3:59:55 PM EST | |||
| 162.50 | 20.70 | 23.40 | 22.05 | % | 0.14 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/4/2026 3:59:55 PM EST | |||
| 165.00 | 23.10 | 25.90 | 24.50 | % | 0.15 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 11/4/2026 3:59:55 PM EST | |||
| 167.50 | 25.60 | 28.40 | 27.00 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 170.00 | 28.10 | 30.90 | 29.50 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 172.50 | 30.60 | 33.40 | 32.00 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 175.00 | 33.10 | 35.90 | 34.50 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 177.50 | 35.60 | 38.40 | 37.00 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 180.00 | 38.10 | 40.90 | 39.50 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 182.50 | 40.60 | 43.40 | 42.00 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 185.00 | 43.10 | 45.90 | 44.50 | 26.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:55 PM EST |
| 187.50 | 45.60 | 48.40 | 47.00 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 190.00 | 48.10 | 50.90 | 49.50 | % | 0.26 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 192.50 | 50.60 | 53.40 | 52.00 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST |