Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $141.06 as of 9/18/2026 7:43:52 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 | 81.50 | 85.40 | 83.45 | % | 1.39 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 65.00 | 76.50 | 80.50 | 78.50 | % | 1.21 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 70.00 | 71.60 | 75.70 | 73.65 | % | 1.05 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 75.00 | 66.70 | 70.60 | 68.65 | % | 0.92 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 80.00 | 62.20 | 65.80 | 64.00 | % | 0.80 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 9/18/2026 3:59:55 PM EST | |||
| 85.00 | 57.30 | 60.10 | 58.70 | 58.53 | +1.43 | +2.51% | 0.69 | 6,357 | 6,541 | 0.73 | 0.99 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 90.00 | 52.10 | 55.40 | 53.75 | % | 0.60 | 0 | 3 | 0.69 | 0.99 | 0.00 | -0.01 | 9/18/2026 3:59:55 PM EST | |||
| 95.00 | 47.30 | 50.10 | 48.70 | 47.39 | -0.16 | -0.34% | 0.51 | 1,097 | 1,101 | 0.59 | 0.98 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 100.00 | 42.50 | 46.40 | 44.45 | 42.85 | -1.84 | -4.12% | 0.44 | 94 | 102 | 0.69 | 0.97 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 105.00 | 37.70 | 40.90 | 39.30 | 50.48 | 0.00 | 0.00% | 0.37 | 0 | 14 | 0.58 | 0.95 | 0.00 | -0.01 | 8/7/2026 | 9/18/2026 3:59:55 PM EST |
| 110.00 | 33.10 | 36.40 | 34.75 | 39.85 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.55 | 0.93 | 0.00 | -0.02 | 6/12/2026 | 9/18/2026 3:59:55 PM EST |
| 115.00 | 28.60 | 31.60 | 30.10 | 26.16 | 0.00 | 0.00% | 0.26 | 0 | 1,057 | 0.37 | 0.90 | 0.01 | -0.03 | 9/15/2026 | 9/18/2026 3:59:55 PM EST |
| 120.00 | 24.40 | 27.00 | 25.70 | 24.71 | -3.81 | -13.36% | 0.21 | 5 | 68 | 0.37 | 0.85 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 125.00 | 20.30 | 23.20 | 21.75 | 18.49 | 0.00 | 0.00% | 0.17 | 0 | 420 | 0.37 | 0.80 | 0.01 | -0.04 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 130.00 | 16.50 | 19.20 | 17.85 | 15.52 | 0.00 | 0.00% | 0.14 | 0 | 285 | 0.35 | 0.74 | 0.01 | -0.05 | 9/2/2026 | 9/18/2026 3:59:55 PM EST |
| 135.00 | 13.20 | 15.60 | 14.40 | 12.76 | 0.00 | 0.00% | 0.11 | 0 | 466 | 0.34 | 0.67 | 0.01 | -0.05 | 9/16/2026 | 9/18/2026 3:59:55 PM EST |
| 140.00 | 10.20 | 12.70 | 11.45 | 9.90 | 0.00 | 0.00% | 0.08 | 0 | 599 | 0.34 | 0.59 | 0.02 | -0.05 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 145.00 | 8.20 | 10.10 | 9.15 | 8.55 | +1.05 | +14.00% | 0.06 | 9 | 34 | 0.34 | 0.51 | 0.02 | -0.05 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 150.00 | 6.20 | 7.60 | 6.90 | 6.49 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.33 | 0.43 | 0.02 | -0.05 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 155.00 | 4.20 | 6.00 | 5.10 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 878 | 0.33 | 0.35 | 0.02 | -0.05 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 160.00 | 3.00 | 4.80 | 3.90 | 4.00 | +0.46 | +13.00% | 0.02 | 3 | 629 | 0.33 | 0.28 | 0.01 | -0.04 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 165.00 | 1.95 | 3.60 | 2.78 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.32 | 0.22 | 0.01 | -0.04 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 170.00 | 1.55 | 3.00 | 2.28 | 2.85 | -0.05 | -1.73% | 0.01 | 2 | 49 | 0.34 | 0.18 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 175.00 | 0.95 | 2.40 | 1.68 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1,513 | 0.34 | 0.14 | 0.01 | -0.03 | 9/3/2026 | 9/18/2026 3:59:55 PM EST |
| 180.00 | 0.80 | 2.40 | 1.60 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.36 | 0.11 | 0.01 | -0.03 | 8/27/2026 | 9/18/2026 3:59:55 PM EST |
| 185.00 | 0.55 | 2.25 | 1.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.38 | 0.09 | 0.01 | -0.02 | 9/8/2026 | 9/18/2026 3:59:55 PM EST |
| 190.00 | 0.35 | 1.75 | 1.05 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | 0.07 | 0.01 | -0.02 | 7/28/2026 | 9/18/2026 3:59:55 PM EST |
| 195.00 | 0.05 | 1.95 | 1.00 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | 0.06 | 0.00 | -0.02 | 8/5/2026 | 9/18/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.52 | 0.03 | 0.00 | -0.01 | 7/24/2026 | 9/18/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 2.05 | 1.03 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.02 | 0.00 | -0.01 | 8/5/2026 | 9/18/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | 0.01 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 9/18/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 9/18/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.01 | 9/18/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 13 | 0.72 | -0.01 | 0.00 | -0.01 | 9/18/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.53 | -0.02 | 0.00 | -0.01 | 6/12/2026 | 9/18/2026 3:59:55 PM EST |
| 100.00 | 0.05 | 2.25 | 1.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.47 | -0.03 | 0.00 | -0.01 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 105.00 | 0.05 | 1.25 | 0.65 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.37 | -0.05 | 0.00 | -0.01 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 110.00 | 0.45 | 1.55 | 1.00 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.39 | -0.07 | 0.00 | -0.02 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 115.00 | 0.45 | 2.35 | 1.40 | 1.55 | +0.46 | +42.21% | 0.01 | 1 | 20 | 0.36 | -0.10 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 120.00 | 1.05 | 2.80 | 1.93 | 2.25 | -0.69 | -23.47% | 0.02 | 19 | 45 | 0.35 | -0.15 | 0.01 | -0.03 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 125.00 | 2.40 | 4.00 | 3.20 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.37 | -0.20 | 0.01 | -0.04 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 130.00 | 2.70 | 5.40 | 4.05 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.34 | -0.26 | 0.01 | -0.05 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 135.00 | 4.00 | 7.30 | 5.65 | 6.30 | -1.10 | -14.87% | 0.04 | 1 | 140 | 0.34 | -0.33 | 0.01 | -0.05 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 140.00 | 6.70 | 9.20 | 7.95 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.35 | -0.41 | 0.02 | -0.05 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 145.00 | 8.40 | 11.50 | 9.95 | 11.30 | -1.98 | -14.91% | 0.07 | 5 | 57 | 0.33 | -0.49 | 0.02 | -0.05 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 150.00 | 11.20 | 14.30 | 12.75 | 16.68 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.32 | -0.57 | 0.02 | -0.05 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 155.00 | 14.50 | 18.10 | 16.30 | 14.20 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.33 | -0.65 | 0.02 | -0.05 | 8/18/2026 | 9/18/2026 3:59:55 PM EST |
| 160.00 | 18.60 | 21.30 | 19.95 | 15.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.33 | -0.72 | 0.01 | -0.04 | 8/6/2026 | 9/18/2026 3:59:55 PM EST |
| 165.00 | 22.70 | 25.80 | 24.25 | % | 0.15 | 0 | 0 | 0.34 | -0.78 | 0.01 | -0.04 | 9/18/2026 3:59:55 PM EST | |||
| 170.00 | 27.10 | 30.10 | 28.60 | % | 0.17 | 0 | 0 | 0.34 | -0.82 | 0.01 | -0.03 | 9/18/2026 3:59:55 PM EST | |||
| 175.00 | 31.50 | 34.60 | 33.05 | % | 0.19 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.03 | 9/18/2026 3:59:55 PM EST | |||
| 180.00 | 36.10 | 39.30 | 37.70 | % | 0.21 | 0 | 0 | 0.47 | -0.89 | 0.01 | -0.03 | 9/18/2026 3:59:55 PM EST | |||
| 185.00 | 40.90 | 44.10 | 42.50 | % | 0.23 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.02 | 9/18/2026 3:59:55 PM EST | |||
| 190.00 | 46.10 | 49.00 | 47.55 | % | 0.25 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 9/18/2026 3:59:55 PM EST | |||
| 195.00 | 50.40 | 54.20 | 52.30 | % | 0.27 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.02 | 9/18/2026 3:59:55 PM EST | |||
| 200.00 | 55.00 | 59.20 | 57.10 | % | 0.29 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 9/18/2026 3:59:55 PM EST | |||
| 210.00 | 65.20 | 69.20 | 67.20 | % | 0.32 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 9/18/2026 3:59:55 PM EST | |||
| 220.00 | 75.70 | 79.20 | 77.45 | % | 0.35 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST |