Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $130.94 as of 3/13/2026 3:19:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 88.10 | 91.80 | 89.95 | 67.15 | 0.00 | 0.00% | 2.25 | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 3/13/2026 3:59:42 PM EST |
| 42.50 | 86.00 | 89.50 | 87.75 | % | 2.06 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:42 PM EST | |||
| 45.00 | 83.10 | 87.00 | 85.05 | % | 1.89 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:42 PM EST | |||
| 47.50 | 80.90 | 84.50 | 82.70 | % | 1.74 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:42 PM EST | |||
| 50.00 | 78.40 | 81.90 | 80.15 | 48.15 | 0.00 | 0.00% | 1.60 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 3/13/2026 3:59:42 PM EST |
| 55.00 | 73.50 | 76.60 | 75.05 | % | 1.36 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:42 PM EST | |||
| 60.00 | 68.60 | 72.00 | 70.30 | 70.30 | +15.57 | +28.45% | 1.17 | 155 | 33 | 4.09 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 65.00 | 63.60 | 66.60 | 65.10 | 65.50 | +17.50 | +36.46% | 1.00 | 70 | 15 | 3.45 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 67.50 | 61.30 | 64.10 | 62.70 | 62.90 | +22.22 | +54.63% | 0.93 | 10 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 70.00 | 58.80 | 62.00 | 60.40 | 60.30 | +40.60 | +206.10% | 0.86 | 10 | 3 | 3.43 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 72.50 | 56.30 | 59.50 | 57.90 | % | 0.80 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:42 PM EST | |||
| 75.00 | 53.40 | 57.00 | 55.20 | 58.65 | 0.00 | 0.00% | 0.74 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:42 PM EST |
| 77.50 | 51.30 | 54.50 | 52.90 | 38.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 3/13/2026 3:59:42 PM EST |
| 80.00 | 48.90 | 51.60 | 50.25 | 50.30 | -10.30 | -17.00% | 0.63 | 55 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 82.50 | 46.30 | 49.10 | 47.70 | 47.90 | +0.90 | +1.92% | 0.58 | 70 | 14 | 2.42 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 85.00 | 43.90 | 47.00 | 45.45 | 45.30 | -2.90 | -6.02% | 0.53 | 190 | 37 | 2.54 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 87.50 | 41.10 | 44.00 | 42.55 | 43.30 | +0.07 | +0.17% | 0.49 | 55 | 10 | 2.17 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 90.00 | 38.80 | 41.60 | 40.20 | 40.30 | -5.06 | -11.16% | 0.45 | 505 | 105 | 2.05 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 92.50 | 36.30 | 39.10 | 37.70 | 36.40 | +14.80 | +68.52% | 0.41 | 4,030 | 564 | 1.93 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 95.00 | 33.60 | 36.50 | 35.05 | 35.26 | +16.36 | +86.57% | 0.37 | 5,040 | 677 | 1.77 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 97.50 | 31.20 | 34.10 | 32.65 | 31.40 | -6.80 | -17.81% | 0.33 | 5,290 | 705 | 1.69 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 100.00 | 28.80 | 31.60 | 30.20 | 30.27 | -12.73 | -29.61% | 0.30 | 6,300 | 802 | 1.58 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 105.00 | 23.80 | 26.50 | 25.15 | 25.23 | -4.07 | -13.90% | 0.24 | 5,040 | 733 | 1.35 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 110.00 | 18.90 | 21.20 | 20.05 | 20.11 | -5.39 | -21.14% | 0.18 | 2,520 | 379 | 1.08 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 115.00 | 13.90 | 16.20 | 15.05 | 17.90 | 0.00 | 0.00% | 0.13 | 0 | 870 | 0.87 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:42 PM EST |
| 120.00 | 9.00 | 11.30 | 10.15 | 10.38 | -3.52 | -25.33% | 0.08 | 453 | 1,008 | 0.68 | 0.93 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 125.00 | 5.10 | 6.60 | 5.85 | 6.24 | -3.54 | -36.20% | 0.05 | 9 | 749 | 0.50 | 0.79 | 0.04 | -0.13 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 130.00 | 2.20 | 2.90 | 2.55 | 2.85 | -1.75 | -38.05% | 0.02 | 24 | 2,020 | 0.35 | 0.51 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 135.00 | 0.30 | 1.45 | 0.88 | 0.80 | -1.00 | -55.56% | 0.01 | 14 | 5,370 | 0.35 | 0.22 | 0.05 | -0.12 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 140.00 | 0.05 | 0.95 | 0.50 | 0.30 | -0.34 | -53.13% | 0.00 | 1 | 4,869 | 0.42 | 0.06 | 0.02 | -0.05 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.03 | -16.67% | 0.00 | 2 | 1,711 | 0.61 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.10 | -66.67% | 0.00 | 12 | 1,564 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,460 | 1.00 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 3:59:42 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.35 | -87.50% | 0.00 | 2 | 1,043 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/13/2026 3:59:42 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.90 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/13/2026 3:59:42 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 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/13/2026 3:59:42 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:42 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:42 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.41 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 3/13/2026 3:59:42 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:42 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 3/13/2026 3:59:42 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 3/13/2026 3:59:42 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2026 3:59:42 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 7.54 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 3/13/2026 3:59:42 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/13/2026 3:59:42 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 3/13/2026 3:59:42 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 197 | 2.59 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/13/2026 3:59:42 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.46 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/13/2026 3:59:42 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/13/2026 3:59:42 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.21 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/13/2026 3:59:42 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.09 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 3/13/2026 3:59:42 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.97 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 3/13/2026 3:59:42 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.86 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 3/13/2026 3:59:42 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.75 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/13/2026 3:59:42 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.98 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:42 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 659 | 1.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/13/2026 3:59:42 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,148 | 1.22 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:42 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.23 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/13/2026 3:59:42 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 764 | 1.06 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 3:59:42 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 405 | 0.78 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:42 PM EST |
| 120.00 | 0.20 | 0.70 | 0.45 | 0.40 | +0.15 | +60.00% | 0.00 | 6 | 582 | 0.47 | -0.07 | 0.02 | -0.06 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 125.00 | 0.70 | 1.35 | 1.03 | 1.05 | 0.00 | 0.00% | 0.01 | 37 | 183 | 0.40 | -0.21 | 0.04 | -0.13 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 130.00 | 1.55 | 3.10 | 2.33 | 2.55 | +0.80 | +45.72% | 0.02 | 29 | 746 | 0.32 | -0.49 | 0.06 | -0.17 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 135.00 | 5.10 | 6.90 | 6.00 | 5.00 | +1.20 | +31.58% | 0.04 | 1 | 1,056 | 0.36 | -0.78 | 0.05 | -0.12 | 3/13/2026 | 3/13/2026 3:59:42 PM EST |
| 140.00 | 9.30 | 11.80 | 10.55 | 7.98 | 0.00 | 0.00% | 0.08 | 0 | 643 | 0.73 | -0.94 | 0.02 | -0.05 | 3/12/2026 | 3/13/2026 3:59:42 PM EST |
| 145.00 | 14.10 | 16.60 | 15.35 | 14.95 | 0.00 | 0.00% | 0.11 | 0 | 381 | 0.87 | -0.99 | 0.00 | -0.01 | 3/9/2026 | 3/13/2026 3:59:42 PM EST |
| 150.00 | 18.80 | 21.50 | 20.15 | 8.95 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:42 PM EST |
| 155.00 | 24.00 | 26.40 | 25.20 | 14.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.13 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:42 PM EST |
| 160.00 | 29.00 | 31.50 | 30.25 | 14.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:42 PM EST |
| 165.00 | 34.00 | 36.50 | 35.25 | % | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:42 PM EST | |||
| 170.00 | 38.80 | 41.70 | 40.25 | % | 0.24 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:42 PM EST |