Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $140.42 as of 11/10/2026 8:22:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 20.20 | 23.90 | 22.05 | % | 0.18 | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.06 | 11/9/2026 3:59:47 PM EST | |||
| 123.00 | 18.00 | 20.80 | 19.40 | % | 0.16 | 0 | 0 | 0.72 | 0.91 | 0.01 | -0.07 | 11/9/2026 3:59:47 PM EST | |||
| 124.00 | 16.50 | 20.20 | 18.35 | % | 0.15 | 0 | 0 | 0.74 | 0.90 | 0.01 | -0.08 | 11/9/2026 3:59:47 PM EST | |||
| 125.00 | 15.80 | 18.50 | 17.15 | % | 0.14 | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.09 | 11/9/2026 3:59:47 PM EST | |||
| 126.00 | 15.50 | 17.60 | 16.55 | % | 0.13 | 0 | 0 | 0.61 | 0.88 | 0.01 | -0.09 | 11/9/2026 3:59:47 PM EST | |||
| 127.00 | 14.60 | 16.80 | 15.70 | % | 0.12 | 0 | 0 | 0.61 | 0.86 | 0.01 | -0.10 | 11/9/2026 3:59:47 PM EST | |||
| 128.00 | 12.90 | 15.90 | 14.40 | % | 0.11 | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.11 | 11/9/2026 3:59:47 PM EST | |||
| 129.00 | 12.70 | 15.10 | 13.90 | % | 0.11 | 0 | 0 | 0.39 | 0.83 | 0.02 | -0.11 | 11/9/2026 3:59:47 PM EST | |||
| 130.00 | 12.00 | 14.20 | 13.10 | % | 0.10 | 0 | 0 | 0.43 | 0.81 | 0.02 | -0.12 | 11/9/2026 3:59:47 PM EST | |||
| 131.00 | 11.20 | 13.40 | 12.30 | % | 0.09 | 0 | 0 | 0.43 | 0.79 | 0.02 | -0.12 | 11/9/2026 3:59:47 PM EST | |||
| 132.00 | 10.00 | 12.60 | 11.30 | % | 0.09 | 0 | 0 | 0.40 | 0.77 | 0.02 | -0.13 | 11/9/2026 3:59:47 PM EST | |||
| 133.00 | 9.60 | 11.90 | 10.75 | % | 0.08 | 0 | 0 | 0.43 | 0.75 | 0.02 | -0.13 | 11/9/2026 3:59:47 PM EST | |||
| 134.00 | 8.80 | 11.10 | 9.95 | % | 0.07 | 0 | 0 | 0.43 | 0.73 | 0.02 | -0.13 | 11/9/2026 3:59:47 PM EST | |||
| 135.00 | 7.90 | 10.40 | 9.15 | % | 0.07 | 0 | 0 | 0.42 | 0.71 | 0.03 | -0.14 | 11/9/2026 3:59:47 PM EST | |||
| 136.00 | 7.00 | 9.70 | 8.35 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.41 | 0.68 | 0.03 | -0.14 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 137.00 | 7.10 | 9.00 | 8.05 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.44 | 0.66 | 0.03 | -0.14 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 138.00 | 5.60 | 8.30 | 6.95 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | 0.63 | 0.03 | -0.14 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 139.00 | 5.90 | 7.50 | 6.70 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.42 | 0.60 | 0.03 | -0.15 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 140.00 | 4.40 | 6.70 | 5.55 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.38 | 0.57 | 0.03 | -0.14 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 141.00 | 3.90 | 6.20 | 5.05 | % | 0.04 | 0 | 0 | 0.38 | 0.54 | 0.03 | -0.14 | 11/9/2026 3:59:47 PM EST | |||
| 142.00 | 3.40 | 5.80 | 4.60 | % | 0.03 | 0 | 0 | 0.38 | 0.51 | 0.03 | -0.14 | 11/9/2026 3:59:47 PM EST | |||
| 143.00 | 2.90 | 5.20 | 4.05 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.37 | 0.47 | 0.03 | -0.14 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 144.00 | 3.10 | 4.60 | 3.85 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.39 | 0.44 | 0.03 | -0.13 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 145.00 | 2.80 | 3.90 | 3.35 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.38 | 0.40 | 0.03 | -0.13 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 146.00 | 1.65 | 4.20 | 2.93 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | 0.37 | 0.03 | -0.12 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 147.00 | 1.40 | 2.95 | 2.18 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.33 | 0.03 | -0.11 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 148.00 | 0.95 | 3.70 | 2.33 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.37 | 0.30 | 0.03 | -0.11 | 10/27/2026 | 11/9/2026 3:59:47 PM EST |
| 149.00 | 0.75 | 2.70 | 1.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | 0.26 | 0.03 | -0.10 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 150.00 | 0.75 | 2.25 | 1.50 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.34 | 0.23 | 0.03 | -0.09 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 152.50 | 0.75 | 1.50 | 1.13 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.16 | 0.02 | -0.07 | 10/26/2026 | 11/9/2026 3:59:47 PM EST |
| 155.00 | 0.10 | 1.35 | 0.73 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | 0.12 | 0.02 | -0.06 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 157.50 | 0.05 | 1.05 | 0.55 | % | 0.00 | 0 | 0 | 0.34 | 0.08 | 0.01 | -0.05 | 11/9/2026 3:59:47 PM EST | |||
| 160.00 | 0.05 | 0.95 | 0.50 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | 0.06 | 0.01 | -0.04 | 11/2/2026 | 11/9/2026 3:59:47 PM EST |
| 162.50 | 0.05 | 1.95 | 1.00 | % | 0.01 | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.02 | 11/9/2026 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.05 | 1.03 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.70 | 0.02 | 0.00 | -0.01 | 11/4/2026 | 11/9/2026 3:59:47 PM EST |
| 167.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 11/9/2026 3:59:47 PM EST | |||
| 170.00 | 0.00 | 1.90 | 0.95 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | 0.01 | 0.00 | -0.01 | 10/28/2026 | 11/9/2026 3:59:47 PM EST |
| 172.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/9/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/9/2026 3:59:47 PM EST |
| 177.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 182.50 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 185.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 187.50 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 190.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 192.50 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.05 | 1.40 | 0.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.06 | 0.01 | -0.06 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 123.00 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.07 | 11/9/2026 3:59:47 PM EST | |||
| 124.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.01 | -0.08 | 11/9/2026 3:59:47 PM EST | |||
| 125.00 | 0.05 | 1.65 | 0.85 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.11 | 0.01 | -0.09 | 11/4/2026 | 11/9/2026 3:59:47 PM EST |
| 126.00 | 0.35 | 1.80 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | -0.12 | 0.01 | -0.09 | 11/9/2026 3:59:47 PM EST | |||
| 127.00 | 0.50 | 1.95 | 1.23 | % | 0.01 | 0 | 0 | 0.48 | -0.14 | 0.01 | -0.10 | 11/9/2026 3:59:47 PM EST | |||
| 128.00 | 0.30 | 1.75 | 1.03 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | -0.15 | 0.02 | -0.11 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 129.00 | 0.70 | 1.70 | 1.20 | % | 0.01 | 0 | 0 | 0.44 | -0.17 | 0.02 | -0.11 | 11/9/2026 3:59:47 PM EST | |||
| 130.00 | 0.85 | 1.70 | 1.28 | 3.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | -0.19 | 0.02 | -0.12 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 131.00 | 1.00 | 2.25 | 1.63 | % | 0.01 | 0 | 0 | 0.44 | -0.21 | 0.02 | -0.12 | 11/9/2026 3:59:47 PM EST | |||
| 132.00 | 0.70 | 2.30 | 1.50 | % | 0.01 | 0 | 0 | 0.40 | -0.23 | 0.02 | -0.13 | 11/9/2026 3:59:47 PM EST | |||
| 133.00 | 0.80 | 2.75 | 1.78 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | -0.25 | 0.02 | -0.13 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 134.00 | 1.70 | 3.60 | 2.65 | 2.88 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.27 | 0.02 | -0.13 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 135.00 | 1.70 | 3.90 | 2.80 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.45 | -0.29 | 0.03 | -0.14 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 136.00 | 2.10 | 3.40 | 2.75 | 5.47 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.41 | -0.32 | 0.03 | -0.14 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 137.00 | 2.10 | 3.70 | 2.90 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.39 | -0.34 | 0.03 | -0.14 | 11/9/2026 | 11/9/2026 3:59:47 PM EST |
| 138.00 | 2.55 | 4.20 | 3.38 | 6.47 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.40 | -0.37 | 0.03 | -0.14 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 139.00 | 2.25 | 4.30 | 3.28 | 9.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.36 | -0.40 | 0.03 | -0.15 | 11/5/2026 | 11/9/2026 3:59:47 PM EST |
| 140.00 | 2.90 | 5.40 | 4.15 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.39 | -0.43 | 0.03 | -0.14 | 11/4/2026 | 11/9/2026 3:59:47 PM EST |
| 141.00 | 3.40 | 5.90 | 4.65 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.40 | -0.46 | 0.03 | -0.14 | 11/6/2026 | 11/9/2026 3:59:47 PM EST |
| 142.00 | 3.80 | 6.40 | 5.10 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.39 | -0.49 | 0.03 | -0.14 | 10/22/2026 | 11/9/2026 3:59:47 PM EST |
| 143.00 | 4.30 | 6.90 | 5.60 | % | 0.04 | 0 | 0 | 0.39 | -0.53 | 0.03 | -0.14 | 11/9/2026 3:59:47 PM EST | |||
| 144.00 | 4.40 | 7.10 | 5.75 | 7.79 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.35 | -0.56 | 0.03 | -0.13 | 11/4/2026 | 11/9/2026 3:59:47 PM EST |
| 145.00 | 5.20 | 8.10 | 6.65 | % | 0.05 | 0 | 0 | 0.37 | -0.60 | 0.03 | -0.13 | 11/9/2026 3:59:47 PM EST | |||
| 146.00 | 6.10 | 8.80 | 7.45 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.63 | 0.03 | -0.12 | 10/28/2026 | 11/9/2026 3:59:47 PM EST |
| 147.00 | 6.00 | 9.40 | 7.70 | % | 0.05 | 0 | 0 | 0.34 | -0.67 | 0.03 | -0.11 | 11/9/2026 3:59:47 PM EST | |||
| 148.00 | 6.70 | 10.10 | 8.40 | % | 0.06 | 0 | 0 | 0.33 | -0.70 | 0.03 | -0.11 | 11/9/2026 3:59:47 PM EST | |||
| 149.00 | 7.40 | 10.80 | 9.10 | % | 0.06 | 0 | 0 | 0.51 | -0.74 | 0.03 | -0.10 | 11/9/2026 3:59:47 PM EST | |||
| 150.00 | 8.90 | 11.60 | 10.25 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.37 | -0.77 | 0.03 | -0.09 | 10/30/2026 | 11/9/2026 3:59:47 PM EST |
| 152.50 | 10.10 | 13.40 | 11.75 | % | 0.08 | 0 | 0 | 0.51 | -0.84 | 0.02 | -0.07 | 11/9/2026 3:59:47 PM EST | |||
| 155.00 | 12.70 | 15.60 | 14.15 | % | 0.09 | 0 | 0 | 0.54 | -0.88 | 0.02 | -0.06 | 11/9/2026 3:59:47 PM EST | |||
| 157.50 | 14.80 | 18.20 | 16.50 | % | 0.10 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.05 | 11/9/2026 3:59:47 PM EST | |||
| 160.00 | 16.90 | 19.80 | 18.35 | 6.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | -0.94 | 0.01 | -0.04 | 10/28/2026 | 11/9/2026 3:59:47 PM EST |
| 162.50 | 19.30 | 22.40 | 20.85 | % | 0.13 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 11/9/2026 3:59:47 PM EST | |||
| 165.00 | 21.90 | 24.60 | 23.25 | % | 0.14 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 11/9/2026 3:59:47 PM EST | |||
| 167.50 | 24.00 | 27.90 | 25.95 | % | 0.15 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 11/9/2026 3:59:47 PM EST | |||
| 170.00 | 27.00 | 29.60 | 28.30 | % | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 11/9/2026 3:59:47 PM EST | |||
| 172.50 | 29.90 | 32.60 | 31.25 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 175.00 | 32.10 | 34.60 | 33.35 | % | 0.19 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 177.50 | 34.50 | 37.10 | 35.80 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 180.00 | 36.70 | 40.10 | 38.40 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 182.50 | 39.50 | 42.20 | 40.85 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 185.00 | 41.70 | 44.60 | 43.15 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 187.50 | 44.30 | 47.20 | 45.75 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 190.00 | 46.90 | 49.60 | 48.25 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST | |||
| 192.50 | 49.30 | 52.20 | 50.75 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:47 PM EST |