Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $130.16 as of 3/16/2026 11:14:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 89.70 | 93.70 | 91.70 | 67.15 | 0.00 | 0.00% | 2.29 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 3/16/2026 4:00:08 PM EST |
| 42.50 | 87.20 | 91.20 | 89.20 | % | 2.10 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 45.00 | 84.70 | 88.70 | 86.70 | % | 1.93 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 47.50 | 82.20 | 86.20 | 84.20 | % | 1.77 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 50.00 | 79.70 | 83.70 | 81.70 | 48.15 | 0.00 | 0.00% | 1.63 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 3/16/2026 4:00:08 PM EST |
| 55.00 | 74.70 | 78.70 | 76.70 | % | 1.39 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 60.00 | 69.70 | 73.70 | 71.70 | 70.30 | 0.00 | 0.00% | 1.20 | 0 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 65.00 | 64.60 | 68.70 | 66.65 | 65.50 | 0.00 | 0.00% | 1.03 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 67.50 | 62.20 | 66.20 | 64.20 | 62.90 | 0.00 | 0.00% | 0.95 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 70.00 | 59.70 | 63.70 | 61.70 | 60.30 | 0.00 | 0.00% | 0.88 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 72.50 | 57.20 | 61.20 | 59.20 | % | 0.82 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 75.00 | 54.70 | 58.70 | 56.70 | 58.65 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:08 PM EST |
| 77.50 | 52.20 | 56.40 | 54.30 | 38.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:08 PM EST |
| 80.00 | 49.70 | 53.90 | 51.80 | 50.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 82.50 | 47.20 | 51.30 | 49.25 | 47.90 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 85.00 | 44.70 | 48.70 | 46.70 | 45.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 87.50 | 42.30 | 46.20 | 44.25 | 43.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 90.00 | 39.70 | 43.70 | 41.70 | 40.30 | 0.00 | 0.00% | 0.46 | 0 | 83 | 3.04 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 92.50 | 37.30 | 40.50 | 38.90 | 36.40 | 0.00 | 0.00% | 0.42 | 0 | 355 | 2.53 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 95.00 | 35.50 | 38.10 | 36.80 | 35.26 | 0.00 | 0.00% | 0.39 | 0 | 541 | 2.43 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 97.50 | 32.50 | 35.60 | 34.05 | 31.40 | 0.00 | 0.00% | 0.35 | 0 | 661 | 2.27 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 100.00 | 30.00 | 33.00 | 31.50 | 30.27 | 0.00 | 0.00% | 0.32 | 0 | 787 | 2.08 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 105.00 | 25.00 | 28.20 | 26.60 | 26.54 | +1.31 | +5.20% | 0.25 | 24 | 708 | 1.87 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 110.00 | 20.00 | 23.30 | 21.65 | 20.11 | 0.00 | 0.00% | 0.20 | 0 | 46 | 1.62 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 115.00 | 15.00 | 18.00 | 16.50 | 17.90 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.23 | 0.99 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 120.00 | 10.20 | 13.30 | 11.75 | 10.38 | 0.00 | 0.00% | 0.10 | 0 | 774 | 1.04 | 0.96 | 0.01 | -0.12 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 125.00 | 6.20 | 8.50 | 7.35 | 6.50 | +0.26 | +4.17% | 0.06 | 29 | 740 | 0.79 | 0.86 | 0.03 | -0.22 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 130.00 | 1.15 | 4.20 | 2.68 | 2.80 | -0.05 | -1.76% | 0.02 | 5 | 2,027 | 0.40 | 0.64 | 0.07 | -0.30 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 135.00 | 0.70 | 1.30 | 1.00 | 1.02 | +0.22 | +27.50% | 0.01 | 3,005 | 5,360 | 0.40 | 0.29 | 0.06 | -0.24 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.70 | +0.40 | +133.34% | 0.00 | 12 | 4,869 | 0.49 | 0.07 | 0.03 | -0.10 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,713 | 0.51 | 0.01 | 0.01 | -0.02 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.23 | +0.18 | +360.00% | 0.00 | 62 | 1,554 | 0.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,460 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 1.47 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.13 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 3/16/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 3/16/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 3/16/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.15 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/16/2026 4:00:08 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 7.54 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.92 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 3/16/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.98 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/16/2026 4:00:08 PM EST |
| 72.50 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 3/16/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 197 | 3.61 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/16/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.43 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.67 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.80 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/16/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 0.90 | 0.45 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.65 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 3/16/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.49 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/16/2026 4:00:08 PM EST |
| 92.50 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.35 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 286 | 1.47 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 97.50 | 0.00 | 0.85 | 0.43 | 0.05 | -0.40 | -88.89% | 0.00 | 84 | 659 | 2.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,148 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 345 | 1.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 764 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.15 | +300.00% | 0.00 | 2 | 405 | 0.74 | -0.01 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 120.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.57 | -0.04 | 0.01 | -0.12 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 125.00 | 0.05 | 0.70 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.43 | -0.14 | 0.03 | -0.22 | 3/13/2026 | 3/16/2026 4:00:08 PM EST |
| 130.00 | 0.55 | 2.05 | 1.30 | 1.55 | -1.00 | -39.22% | 0.01 | 3 | 752 | 0.38 | -0.36 | 0.07 | -0.30 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 135.00 | 3.50 | 5.10 | 4.30 | 4.42 | -0.58 | -11.60% | 0.03 | 4 | 1,056 | 0.42 | -0.71 | 0.06 | -0.24 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 140.00 | 7.50 | 10.30 | 8.90 | 8.83 | +0.85 | +10.66% | 0.06 | 4 | 643 | 0.92 | -0.93 | 0.03 | -0.10 | 3/16/2026 | 3/16/2026 4:00:08 PM EST |
| 145.00 | 11.60 | 15.20 | 13.40 | 14.95 | 0.00 | 0.00% | 0.09 | 0 | 381 | 1.15 | -0.99 | 0.01 | -0.02 | 3/9/2026 | 3/16/2026 4:00:08 PM EST |
| 150.00 | 16.70 | 20.40 | 18.55 | 8.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:08 PM EST |
| 155.00 | 21.20 | 25.50 | 23.35 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.66 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:08 PM EST |
| 160.00 | 26.20 | 30.50 | 28.35 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:08 PM EST |
| 165.00 | 31.20 | 35.50 | 33.35 | % | 0.20 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST | |||
| 170.00 | 36.20 | 40.30 | 38.25 | % | 0.23 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:08 PM EST |