Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $133.94 as of 3/10/2026 9:37:44 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 | 72.90 | 77.00 | 74.95 | % | 1.25 | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 3/10/2026 3:59:41 PM EST | |||
| 65.00 | 68.20 | 72.20 | 70.20 | % | 1.08 | 0 | 0 | 0.69 | 0.98 | 0.00 | 0.00 | 3/10/2026 3:59:41 PM EST | |||
| 70.00 | 64.20 | 67.60 | 65.90 | % | 0.94 | 0 | 0 | 0.63 | 0.97 | 0.00 | -0.01 | 3/10/2026 3:59:41 PM EST | |||
| 75.00 | 58.90 | 63.00 | 60.95 | % | 0.81 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.01 | 3/10/2026 3:59:41 PM EST | |||
| 80.00 | 55.70 | 58.50 | 57.10 | 41.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 0.43 | 0.94 | 0.00 | -0.01 | 11/20/2025 | 3/10/2026 3:59:41 PM EST |
| 85.00 | 51.20 | 54.00 | 52.60 | 53.61 | -6.29 | -10.51% | 0.62 | 6,729 | 2 | 0.42 | 0.93 | 0.00 | -0.01 | 3/10/2026 | 3/10/2026 3:59:41 PM EST |
| 90.00 | 46.80 | 49.60 | 48.20 | 27.70 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.41 | 0.91 | 0.00 | -0.02 | 1/6/2026 | 3/10/2026 3:59:41 PM EST |
| 95.00 | 42.30 | 45.30 | 43.80 | 50.50 | 0.00 | 0.00% | 0.46 | 0 | 15 | 0.39 | 0.88 | 0.00 | -0.02 | 2/19/2026 | 3/10/2026 3:59:41 PM EST |
| 100.00 | 38.20 | 41.20 | 39.70 | 37.62 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.38 | 0.86 | 0.00 | -0.02 | 2/4/2026 | 3/10/2026 3:59:41 PM EST |
| 105.00 | 34.30 | 37.30 | 35.80 | 25.30 | 0.00 | 0.00% | 0.34 | 0 | 8 | 0.37 | 0.83 | 0.01 | -0.02 | 12/30/2025 | 3/10/2026 3:59:41 PM EST |
| 110.00 | 30.50 | 33.90 | 32.20 | 16.80 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.37 | 0.79 | 0.01 | -0.03 | 1/16/2026 | 3/10/2026 3:59:41 PM EST |
| 115.00 | 27.00 | 30.00 | 28.50 | % | 0.25 | 0 | 0 | 0.36 | 0.76 | 0.01 | -0.03 | 3/10/2026 3:59:41 PM EST | |||
| 120.00 | 23.70 | 26.70 | 25.20 | 29.80 | 0.00 | 0.00% | 0.21 | 0 | 60 | 0.35 | 0.71 | 0.01 | -0.03 | 2/12/2026 | 3/10/2026 3:59:41 PM EST |
| 125.00 | 20.50 | 23.60 | 22.05 | 10.75 | 0.00 | 0.00% | 0.18 | 0 | 716 | 0.34 | 0.67 | 0.01 | -0.03 | 1/28/2026 | 3/10/2026 3:59:41 PM EST |
| 130.00 | 17.70 | 20.60 | 19.15 | 23.55 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.34 | 0.63 | 0.01 | -0.03 | 2/11/2026 | 3/10/2026 3:59:41 PM EST |
| 135.00 | 15.10 | 18.30 | 16.70 | 24.30 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.33 | 0.58 | 0.01 | -0.03 | 3/2/2026 | 3/10/2026 3:59:41 PM EST |
| 140.00 | 12.90 | 15.90 | 14.40 | 19.92 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.33 | 0.53 | 0.01 | -0.03 | 2/26/2026 | 3/10/2026 3:59:41 PM EST |
| 145.00 | 10.80 | 13.70 | 12.25 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.33 | 0.48 | 0.01 | -0.03 | 3/6/2026 | 3/10/2026 3:59:41 PM EST |
| 150.00 | 9.20 | 11.60 | 10.40 | 14.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | 0.43 | 0.01 | -0.03 | 2/20/2026 | 3/10/2026 3:59:41 PM EST |
| 155.00 | 7.50 | 9.70 | 8.60 | 9.00 | 0.00 | 0.00% | 0.06 | 1 | 1,046 | 0.31 | 0.38 | 0.01 | -0.03 | 3/10/2026 | 3/10/2026 3:59:41 PM EST |
| 160.00 | 5.70 | 8.40 | 7.05 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 503 | 0.31 | 0.33 | 0.01 | -0.03 | 2/6/2026 | 3/10/2026 3:59:41 PM EST |
| 165.00 | 4.40 | 7.20 | 5.80 | % | 0.04 | 0 | 0 | 0.30 | 0.29 | 0.01 | -0.02 | 3/10/2026 3:59:41 PM EST | |||
| 170.00 | 3.40 | 6.00 | 4.70 | 8.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.30 | 0.25 | 0.01 | -0.02 | 2/20/2026 | 3/10/2026 3:59:41 PM EST |
| 175.00 | 2.60 | 5.00 | 3.80 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | 0.21 | 0.01 | -0.02 | 12/22/2025 | 3/10/2026 3:59:41 PM EST |
| 180.00 | 1.95 | 4.20 | 3.08 | 6.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | 0.18 | 0.01 | -0.02 | 2/20/2026 | 3/10/2026 3:59:41 PM EST |
| 185.00 | 1.30 | 3.60 | 2.45 | % | 0.01 | 0 | 0 | 0.29 | 0.15 | 0.01 | -0.02 | 3/10/2026 3:59:41 PM EST | |||
| 190.00 | 1.25 | 3.00 | 2.13 | % | 0.01 | 0 | 0 | 0.29 | 0.13 | 0.01 | -0.01 | 3/10/2026 3:59:41 PM EST | |||
| 195.00 | 0.55 | 2.60 | 1.58 | 3.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.10 | 0.01 | -0.01 | 3/3/2026 | 3/10/2026 3:59:41 PM EST |
| 200.00 | 0.40 | 2.30 | 1.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.28 | 0.08 | 0.00 | -0.01 | 3/6/2026 | 3/10/2026 3:59:41 PM EST |
| 210.00 | 0.05 | 2.00 | 1.03 | % | 0.00 | 0 | 0 | 0.27 | 0.06 | 0.00 | -0.01 | 3/10/2026 3:59:41 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 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 3/10/2026 3:59:41 PM EST | |||
| 65.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | 0.00 | 3/10/2026 3:59:41 PM EST | |||
| 70.00 | 0.05 | 1.90 | 0.98 | % | 0.01 | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.01 | 3/10/2026 3:59:41 PM EST | |||
| 75.00 | 0.05 | 2.15 | 1.10 | % | 0.01 | 0 | 0 | 0.41 | -0.04 | 0.00 | -0.01 | 3/10/2026 3:59:41 PM EST | |||
| 80.00 | 0.20 | 2.35 | 1.28 | % | 0.02 | 0 | 0 | 0.40 | -0.06 | 0.00 | -0.01 | 3/10/2026 3:59:41 PM EST | |||
| 85.00 | 0.65 | 2.70 | 1.68 | % | 0.02 | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.01 | 3/10/2026 3:59:41 PM EST | |||
| 90.00 | 1.25 | 3.10 | 2.18 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.40 | -0.09 | 0.00 | -0.02 | 1/12/2026 | 3/10/2026 3:59:41 PM EST |
| 95.00 | 2.15 | 3.80 | 2.98 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.40 | -0.12 | 0.00 | -0.02 | 1/8/2026 | 3/10/2026 3:59:41 PM EST |
| 100.00 | 2.60 | 4.70 | 3.65 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.39 | -0.14 | 0.00 | -0.02 | 2/4/2026 | 3/10/2026 3:59:41 PM EST |
| 105.00 | 3.70 | 5.70 | 4.70 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.38 | -0.17 | 0.01 | -0.02 | 3/3/2026 | 3/10/2026 3:59:41 PM EST |
| 110.00 | 4.50 | 7.00 | 5.75 | 4.21 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.37 | -0.21 | 0.01 | -0.03 | 2/26/2026 | 3/10/2026 3:59:41 PM EST |
| 115.00 | 5.90 | 8.40 | 7.15 | % | 0.06 | 0 | 0 | 0.36 | -0.24 | 0.01 | -0.03 | 3/10/2026 3:59:41 PM EST | |||
| 120.00 | 7.20 | 10.00 | 8.60 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.36 | -0.29 | 0.01 | -0.03 | 2/4/2026 | 3/10/2026 3:59:41 PM EST |
| 125.00 | 9.10 | 11.70 | 10.40 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.35 | -0.33 | 0.01 | -0.03 | 2/4/2026 | 3/10/2026 3:59:41 PM EST |
| 130.00 | 11.10 | 13.90 | 12.50 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.35 | -0.37 | 0.01 | -0.03 | 2/11/2026 | 3/10/2026 3:59:41 PM EST |
| 135.00 | 13.30 | 16.20 | 14.75 | 15.45 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.34 | -0.42 | 0.01 | -0.03 | 3/6/2026 | 3/10/2026 3:59:41 PM EST |
| 140.00 | 15.50 | 18.80 | 17.15 | % | 0.12 | 0 | 0 | 0.33 | -0.47 | 0.01 | -0.03 | 3/10/2026 3:59:41 PM EST | |||
| 145.00 | 18.70 | 21.70 | 20.20 | % | 0.14 | 0 | 0 | 0.33 | -0.52 | 0.01 | -0.03 | 3/10/2026 3:59:41 PM EST | |||
| 150.00 | 21.80 | 23.90 | 22.85 | % | 0.15 | 0 | 0 | 0.32 | -0.57 | 0.01 | -0.03 | 3/10/2026 3:59:41 PM EST | |||
| 155.00 | 25.30 | 27.30 | 26.30 | % | 0.17 | 0 | 0 | 0.32 | -0.62 | 0.01 | -0.03 | 3/10/2026 3:59:41 PM EST | |||
| 160.00 | 28.40 | 30.90 | 29.65 | % | 0.19 | 0 | 0 | 0.31 | -0.67 | 0.01 | -0.03 | 3/10/2026 3:59:41 PM EST | |||
| 165.00 | 32.10 | 35.90 | 34.00 | % | 0.21 | 0 | 0 | 0.32 | -0.71 | 0.01 | -0.02 | 3/10/2026 3:59:41 PM EST | |||
| 170.00 | 36.20 | 40.20 | 38.20 | % | 0.22 | 0 | 0 | 0.31 | -0.75 | 0.01 | -0.02 | 3/10/2026 3:59:41 PM EST | |||
| 175.00 | 40.40 | 44.20 | 42.30 | % | 0.24 | 0 | 0 | 0.37 | -0.79 | 0.01 | -0.02 | 3/10/2026 3:59:41 PM EST | |||
| 180.00 | 44.90 | 48.20 | 46.55 | % | 0.26 | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.02 | 3/10/2026 3:59:41 PM EST | |||
| 185.00 | 49.70 | 52.40 | 51.05 | % | 0.28 | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.02 | 3/10/2026 3:59:41 PM EST | |||
| 190.00 | 54.30 | 57.30 | 55.80 | % | 0.29 | 0 | 0 | 0.38 | -0.87 | 0.01 | -0.01 | 3/10/2026 3:59:41 PM EST | |||
| 195.00 | 59.20 | 63.10 | 61.15 | % | 0.31 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.01 | 3/10/2026 3:59:41 PM EST | |||
| 200.00 | 64.10 | 68.20 | 66.15 | % | 0.33 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.01 | 3/10/2026 3:59:41 PM EST | |||
| 210.00 | 74.10 | 78.10 | 76.10 | % | 0.36 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.01 | 3/10/2026 3:59:41 PM EST |