Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $149.03 as of 11/2/2026 2:40:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 85.00 | 88.70 | 86.85 | % | 1.45 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 65.00 | 80.10 | 83.70 | 81.90 | % | 1.26 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 70.00 | 75.10 | 78.70 | 76.90 | % | 1.10 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 75.00 | 70.10 | 73.80 | 71.95 | % | 0.96 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 80.00 | 65.20 | 68.80 | 67.00 | % | 0.84 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 85.00 | 60.20 | 63.80 | 62.00 | 64.07 | +1.79 | +2.88% | 0.73 | 8 | 4,372 | 1.20 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 90.00 | 55.20 | 58.90 | 57.05 | % | 0.63 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 95.00 | 50.30 | 53.90 | 52.10 | 55.50 | 0.00 | 0.00% | 0.55 | 0 | 640 | 1.00 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 11/2/2026 4:00:00 PM EST |
| 100.00 | 45.40 | 49.00 | 47.20 | 42.85 | 0.00 | 0.00% | 0.47 | 0 | 53 | 0.92 | 1.00 | 0.00 | -0.01 | 9/18/2026 | 11/2/2026 4:00:00 PM EST |
| 105.00 | 40.50 | 44.10 | 42.30 | 50.48 | 0.00 | 0.00% | 0.40 | 0 | 14 | 0.84 | 0.99 | 0.00 | -0.02 | 8/7/2026 | 11/2/2026 4:00:00 PM EST |
| 110.00 | 36.00 | 39.30 | 37.65 | 39.85 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.70 | 0.98 | 0.00 | -0.04 | 6/12/2026 | 11/2/2026 4:00:00 PM EST |
| 115.00 | 31.20 | 34.50 | 32.85 | 40.12 | 0.00 | 0.00% | 0.29 | 0 | 1,054 | 0.63 | 0.96 | 0.00 | -0.05 | 10/27/2026 | 11/2/2026 4:00:00 PM EST |
| 120.00 | 26.60 | 29.90 | 28.25 | 24.71 | 0.00 | 0.00% | 0.24 | 0 | 63 | 0.59 | 0.93 | 0.01 | -0.06 | 9/18/2026 | 11/2/2026 4:00:00 PM EST |
| 125.00 | 22.10 | 25.40 | 23.75 | 18.49 | 0.00 | 0.00% | 0.19 | 0 | 420 | 0.55 | 0.89 | 0.01 | -0.07 | 9/14/2026 | 11/2/2026 4:00:00 PM EST |
| 130.00 | 17.90 | 21.00 | 19.45 | 16.40 | 0.00 | 0.00% | 0.15 | 0 | 456 | 0.35 | 0.83 | 0.01 | -0.08 | 10/22/2026 | 11/2/2026 4:00:00 PM EST |
| 135.00 | 14.70 | 16.40 | 15.55 | 13.00 | 0.00 | 0.00% | 0.12 | 0 | 466 | 0.36 | 0.76 | 0.01 | -0.09 | 10/22/2026 | 11/2/2026 4:00:00 PM EST |
| 140.00 | 11.10 | 13.90 | 12.50 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 593 | 0.39 | 0.68 | 0.02 | -0.10 | 10/26/2026 | 11/2/2026 4:00:00 PM EST |
| 145.00 | 8.00 | 10.60 | 9.30 | 15.72 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.39 | 0.58 | 0.02 | -0.10 | 10/29/2026 | 11/2/2026 4:00:00 PM EST |
| 150.00 | 5.90 | 8.10 | 7.00 | 6.12 | -0.98 | -13.81% | 0.05 | 11 | 561 | 0.39 | 0.48 | 0.02 | -0.09 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 155.00 | 3.90 | 5.00 | 4.45 | 8.96 | 0.00 | 0.00% | 0.03 | 0 | 880 | 0.36 | 0.37 | 0.02 | -0.08 | 10/28/2026 | 11/2/2026 4:00:00 PM EST |
| 160.00 | 2.45 | 4.20 | 3.33 | 3.80 | -2.00 | -34.49% | 0.02 | 1 | 3,492 | 0.37 | 0.28 | 0.02 | -0.07 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 165.00 | 0.55 | 3.50 | 2.03 | 1.82 | -0.53 | -22.56% | 0.01 | 25 | 166 | 0.36 | 0.20 | 0.01 | -0.06 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 170.00 | 0.20 | 2.55 | 1.38 | 1.71 | +0.17 | +11.04% | 0.01 | 1 | 471 | 0.35 | 0.13 | 0.01 | -0.04 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 175.00 | 0.55 | 1.65 | 1.10 | 0.67 | -1.20 | -64.18% | 0.01 | 24 | 1,542 | 0.39 | 0.09 | 0.01 | -0.03 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 180.00 | 0.15 | 1.55 | 0.85 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.39 | 0.05 | 0.01 | -0.02 | 10/30/2026 | 11/2/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.48 | 0.04 | 0.00 | -0.02 | 10/20/2026 | 11/2/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.02 | 0.00 | -0.01 | 10/14/2026 | 11/2/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.66 | 0.01 | 0.00 | -0.01 | 10/16/2026 | 11/2/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.70 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 11/2/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 11/2/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 11/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 11/2/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.85 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 11/2/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.91 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 11/2/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.69 | -0.01 | 0.00 | -0.02 | 10/7/2026 | 11/2/2026 4:00:00 PM EST |
| 110.00 | 0.05 | 2.15 | 1.10 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.55 | -0.02 | 0.00 | -0.04 | 10/22/2026 | 11/2/2026 4:00:00 PM EST |
| 115.00 | 0.05 | 1.15 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.43 | -0.04 | 0.00 | -0.05 | 10/27/2026 | 11/2/2026 4:00:00 PM EST |
| 120.00 | 0.15 | 1.25 | 0.70 | 0.70 | +0.27 | +62.80% | 0.01 | 9 | 98 | 0.40 | -0.07 | 0.01 | -0.06 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 125.00 | 1.00 | 1.90 | 1.45 | 1.20 | +0.56 | +87.50% | 0.01 | 8 | 69 | 0.42 | -0.11 | 0.01 | -0.07 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 130.00 | 1.65 | 2.35 | 2.00 | 2.00 | +0.60 | +42.86% | 0.02 | 5 | 1,719 | 0.41 | -0.17 | 0.01 | -0.08 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 135.00 | 2.70 | 3.50 | 3.10 | 2.90 | +1.73 | +147.87% | 0.02 | 9 | 144 | 0.40 | -0.24 | 0.01 | -0.09 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 140.00 | 3.90 | 6.30 | 5.10 | 3.45 | -0.55 | -13.75% | 0.04 | 1 | 69 | 0.41 | -0.32 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 145.00 | 6.10 | 8.00 | 7.05 | 6.70 | +3.75 | +127.12% | 0.05 | 56 | 727 | 0.40 | -0.42 | 0.02 | -0.10 | 11/2/2026 | 11/2/2026 4:00:00 PM EST |
| 150.00 | 8.50 | 10.80 | 9.65 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.39 | -0.52 | 0.02 | -0.09 | 10/29/2026 | 11/2/2026 4:00:00 PM EST |
| 155.00 | 11.90 | 14.20 | 13.05 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.39 | -0.63 | 0.02 | -0.08 | 10/30/2026 | 11/2/2026 4:00:00 PM EST |
| 160.00 | 15.20 | 17.90 | 16.55 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.38 | -0.72 | 0.02 | -0.07 | 10/30/2026 | 11/2/2026 4:00:00 PM EST |
| 165.00 | 18.70 | 21.60 | 20.15 | 14.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.33 | -0.80 | 0.01 | -0.06 | 10/27/2026 | 11/2/2026 4:00:00 PM EST |
| 170.00 | 22.70 | 26.00 | 24.35 | % | 0.14 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.04 | 11/2/2026 4:00:00 PM EST | |||
| 175.00 | 27.20 | 30.60 | 28.90 | % | 0.17 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.03 | 11/2/2026 4:00:00 PM EST | |||
| 180.00 | 31.80 | 35.50 | 33.65 | % | 0.19 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.02 | 11/2/2026 4:00:00 PM EST | |||
| 185.00 | 36.70 | 40.60 | 38.65 | % | 0.21 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 11/2/2026 4:00:00 PM EST | |||
| 190.00 | 41.80 | 45.50 | 43.65 | % | 0.23 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 11/2/2026 4:00:00 PM EST | |||
| 195.00 | 46.80 | 50.50 | 48.65 | % | 0.25 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 11/2/2026 4:00:00 PM EST | |||
| 200.00 | 51.80 | 55.50 | 53.65 | % | 0.27 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 210.00 | 61.80 | 65.50 | 63.65 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST | |||
| 220.00 | 71.80 | 75.50 | 73.65 | % | 0.33 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:00 PM EST |