Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $150.20 as of 9/28/2026 2:16:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 62.20 | 66.30 | 64.25 | % | 0.76 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/28/2026 1:59:04 PM EST | |||
| 90.00 | 57.30 | 61.40 | 59.35 | % | 0.66 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/28/2026 1:59:04 PM EST | |||
| 95.00 | 52.40 | 56.40 | 54.40 | % | 0.57 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 9/28/2026 1:59:04 PM EST | |||
| 100.00 | 47.40 | 51.50 | 49.45 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/28/2026 1:59:04 PM EST | |||
| 105.00 | 42.70 | 46.40 | 44.55 | % | 0.42 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 9/28/2026 1:59:04 PM EST | |||
| 110.00 | 38.10 | 40.70 | 39.40 | % | 0.36 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 9/28/2026 1:59:04 PM EST | |||
| 115.00 | 33.30 | 36.10 | 34.70 | % | 0.30 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.03 | 9/28/2026 1:59:04 PM EST | |||
| 120.00 | 28.60 | 31.40 | 30.00 | % | 0.25 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.04 | 9/28/2026 1:59:04 PM EST | |||
| 125.00 | 24.50 | 26.70 | 25.60 | 20.57 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.38 | 0.90 | 0.01 | -0.05 | 9/18/2026 | 9/28/2026 1:59:04 PM EST |
| 130.00 | 20.00 | 22.30 | 21.15 | 16.62 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.38 | 0.84 | 0.01 | -0.06 | 9/18/2026 | 9/28/2026 1:59:04 PM EST |
| 135.00 | 17.10 | 18.20 | 17.65 | 14.80 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.39 | 0.78 | 0.01 | -0.07 | 9/21/2026 | 9/28/2026 1:59:04 PM EST |
| 140.00 | 13.60 | 14.70 | 14.15 | 11.50 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.39 | 0.70 | 0.02 | -0.08 | 9/21/2026 | 9/28/2026 1:59:04 PM EST |
| 145.00 | 10.40 | 11.40 | 10.90 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.38 | 0.61 | 0.02 | -0.08 | 9/24/2026 | 9/28/2026 1:59:04 PM EST |
| 150.00 | 7.50 | 8.20 | 7.85 | 8.05 | -0.05 | -0.62% | 0.05 | 4 | 66 | 0.37 | 0.51 | 0.02 | -0.09 | 9/28/2026 | 9/28/2026 1:59:04 PM EST |
| 155.00 | 5.60 | 6.10 | 5.85 | 5.90 | -0.30 | -4.84% | 0.04 | 1 | 110 | 0.37 | 0.42 | 0.02 | -0.08 | 9/28/2026 | 9/28/2026 1:59:04 PM EST |
| 160.00 | 3.80 | 4.40 | 4.10 | 4.24 | -0.34 | -7.43% | 0.03 | 2 | 27 | 0.37 | 0.33 | 0.02 | -0.07 | 9/28/2026 | 9/28/2026 1:59:04 PM EST |
| 165.00 | 2.55 | 3.10 | 2.83 | 2.75 | -0.44 | -13.80% | 0.02 | 4 | 77 | 0.36 | 0.25 | 0.02 | -0.06 | 9/28/2026 | 9/28/2026 1:59:04 PM EST |
| 170.00 | 1.85 | 2.15 | 2.00 | 1.75 | -0.20 | -10.26% | 0.01 | 1 | 16 | 0.35 | 0.18 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 1:59:04 PM EST |
| 175.00 | 1.15 | 1.60 | 1.38 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.04 | 9/28/2026 1:59:04 PM EST | |||
| 180.00 | 0.40 | 1.15 | 0.78 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.34 | 0.09 | 0.01 | -0.03 | 9/25/2026 | 9/28/2026 1:59:04 PM EST |
| 185.00 | 0.15 | 0.90 | 0.53 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.01 | -0.03 | 9/28/2026 1:59:04 PM EST | |||
| 190.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.02 | 9/28/2026 1:59:04 PM EST | |||
| 195.00 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.41 | 0.03 | 0.00 | -0.01 | 9/28/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:59:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 1:59:04 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/28/2026 1:59:04 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 9/28/2026 1:59:04 PM EST | |||
| 105.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | -0.01 | 0.00 | -0.02 | 9/18/2026 | 9/28/2026 1:59:04 PM EST |
| 110.00 | 0.05 | 2.10 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | -0.02 | 0.00 | -0.02 | 9/24/2026 | 9/28/2026 1:59:04 PM EST |
| 115.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.03 | 9/28/2026 1:59:04 PM EST | |||
| 120.00 | 0.20 | 1.10 | 0.65 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.38 | -0.07 | 0.01 | -0.04 | 9/18/2026 | 9/28/2026 1:59:04 PM EST |
| 125.00 | 0.85 | 1.55 | 1.20 | 1.20 | -0.58 | -32.59% | 0.01 | 7 | 1 | 0.39 | -0.10 | 0.01 | -0.05 | 9/28/2026 | 9/28/2026 1:59:04 PM EST |
| 130.00 | 1.70 | 1.95 | 1.83 | 1.73 | 0.00 | 0.00% | 0.01 | 8 | 38 | 0.39 | -0.16 | 0.01 | -0.06 | 9/28/2026 | 9/28/2026 1:59:04 PM EST |
| 135.00 | 2.65 | 3.40 | 3.03 | 2.65 | -1.25 | -32.06% | 0.02 | 2 | 696 | 0.38 | -0.22 | 0.01 | -0.07 | 9/28/2026 | 9/28/2026 1:59:04 PM EST |
| 140.00 | 4.00 | 4.90 | 4.45 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 1,266 | 0.38 | -0.30 | 0.02 | -0.08 | 9/24/2026 | 9/28/2026 1:59:04 PM EST |
| 145.00 | 5.70 | 7.00 | 6.35 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | -0.39 | 0.02 | -0.08 | 9/25/2026 | 9/28/2026 1:59:04 PM EST |
| 150.00 | 8.00 | 9.00 | 8.50 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | -0.49 | 0.02 | -0.09 | 9/25/2026 | 9/28/2026 1:59:04 PM EST |
| 155.00 | 10.90 | 12.20 | 11.55 | % | 0.07 | 0 | 0 | 0.36 | -0.58 | 0.02 | -0.08 | 9/28/2026 1:59:04 PM EST | |||
| 160.00 | 14.10 | 15.50 | 14.80 | % | 0.09 | 0 | 0 | 0.36 | -0.67 | 0.02 | -0.07 | 9/28/2026 1:59:04 PM EST | |||
| 165.00 | 17.90 | 19.10 | 18.50 | % | 0.11 | 0 | 0 | 0.35 | -0.75 | 0.02 | -0.06 | 9/28/2026 1:59:04 PM EST | |||
| 170.00 | 21.60 | 24.10 | 22.85 | % | 0.13 | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.05 | 9/28/2026 1:59:04 PM EST | |||
| 175.00 | 26.20 | 28.50 | 27.35 | % | 0.16 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.04 | 9/28/2026 1:59:04 PM EST | |||
| 180.00 | 30.40 | 33.40 | 31.90 | % | 0.18 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.03 | 9/28/2026 1:59:04 PM EST | |||
| 185.00 | 34.30 | 38.40 | 36.35 | % | 0.20 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.03 | 9/28/2026 1:59:04 PM EST | |||
| 190.00 | 39.20 | 43.30 | 41.25 | % | 0.22 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.02 | 9/28/2026 1:59:04 PM EST | |||
| 195.00 | 44.30 | 48.30 | 46.30 | % | 0.24 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 9/28/2026 1:59:04 PM EST |