Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $139.24 as of 2/13/2026 8:07:19 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 | 77.10 | 80.60 | 78.85 | % | 1.31 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 65.00 | 72.10 | 75.90 | 74.00 | % | 1.14 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 70.00 | 67.10 | 70.90 | 69.00 | % | 0.99 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 75.00 | 62.10 | 66.10 | 64.10 | % | 0.85 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 80.00 | 57.10 | 61.10 | 59.10 | 60.65 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 52.10 | 56.10 | 54.10 | 45.38 | 0.00 | 0.00% | 0.64 | 0 | 4 | 2.88 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 90.00 | 47.10 | 51.10 | 49.10 | % | 0.55 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 95.00 | 42.10 | 45.70 | 43.90 | 20.02 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:05 PM EST |
| 100.00 | 37.10 | 41.20 | 39.15 | 21.98 | 0.00 | 0.00% | 0.39 | 0 | 11 | 2.08 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:05 PM EST |
| 105.00 | 32.10 | 36.00 | 34.05 | 24.57 | 0.00 | 0.00% | 0.32 | 0 | 83 | 1.85 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 110.00 | 28.90 | 30.20 | 29.55 | 28.76 | +2.26 | +8.53% | 0.27 | 27 | 1,280 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 115.00 | 22.80 | 25.60 | 24.20 | 24.40 | -0.60 | -2.40% | 0.21 | 4 | 1,302 | 1.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 120.00 | 18.00 | 20.20 | 19.10 | 19.85 | +0.07 | +0.36% | 0.16 | 4 | 8,867 | 1.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 125.00 | 13.20 | 15.70 | 14.45 | 14.85 | -0.35 | -2.31% | 0.12 | 20 | 4,223 | 0.90 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 130.00 | 8.50 | 10.80 | 9.65 | 11.30 | 0.00 | 0.00% | 0.07 | 0 | 1,448 | 0.70 | 0.96 | 0.02 | -0.03 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 135.00 | 3.70 | 5.40 | 4.55 | 4.78 | 0.00 | 0.00% | 0.03 | 0 | 5,287 | 0.41 | 0.77 | 0.06 | -0.10 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 140.00 | 1.50 | 1.70 | 1.60 | 1.42 | -0.21 | -12.89% | 0.01 | 40 | 502 | 0.27 | 0.42 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 145.00 | 0.05 | 0.60 | 0.33 | 0.55 | -0.26 | -32.10% | 0.00 | 4 | 458 | 0.25 | 0.13 | 0.04 | -0.07 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 4 | 1,020 | 0.36 | 0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.59 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 77 | 3.21 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/13/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/13/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/13/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.19 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.97 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6,775 | 1.27 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,003 | 1.54 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,811 | 0.87 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,686 | 1.10 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3,271 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 0.59 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.41 | -0.04 | 0.02 | -0.03 | 2/9/2026 | 2/13/2026 4:00:05 PM EST |
| 135.00 | 0.40 | 0.80 | 0.60 | 0.70 | -0.30 | -30.00% | 0.00 | 84 | 762 | 0.27 | -0.23 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 140.00 | 2.10 | 3.20 | 2.65 | 2.75 | -0.15 | -5.18% | 0.02 | 3 | 364 | 0.27 | -0.58 | 0.08 | -0.13 | 2/13/2026 | 2/13/2026 4:00:05 PM EST |
| 145.00 | 5.30 | 7.10 | 6.20 | % | 0.04 | 0 | 0 | 0.39 | -0.87 | 0.04 | -0.07 | 2/13/2026 4:00:05 PM EST | |||
| 150.00 | 9.80 | 12.20 | 11.00 | % | 0.07 | 0 | 0 | 0.58 | -0.98 | 0.01 | -0.02 | 2/13/2026 4:00:05 PM EST | |||
| 155.00 | 14.70 | 17.00 | 15.85 | % | 0.10 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 160.00 | 19.50 | 22.60 | 21.05 | % | 0.13 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 165.00 | 24.50 | 27.30 | 25.90 | % | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 170.00 | 29.50 | 32.90 | 31.20 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST | |||
| 175.00 | 34.50 | 37.60 | 36.05 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:05 PM EST |