Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $141.86 as of 4/10/2026 6:21:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 80.90 | 83.20 | 82.05 | % | 1.49 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 60.00 | 75.90 | 78.90 | 77.40 | % | 1.29 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 65.00 | 70.90 | 73.20 | 72.05 | % | 1.11 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 70.00 | 65.90 | 68.20 | 67.05 | % | 0.96 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 75.00 | 60.90 | 63.20 | 62.05 | % | 0.83 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 80.00 | 55.90 | 59.00 | 57.45 | 62.20 | 0.00 | 0.00% | 0.72 | 0 | 1,726 | 5.21 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:04 PM EST |
| 85.00 | 50.90 | 53.30 | 52.10 | % | 0.61 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 90.00 | 46.00 | 48.30 | 47.15 | 37.65 | 0.00 | 0.00% | 0.52 | 0 | 8 | 3.62 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:04 PM EST |
| 95.00 | 41.00 | 43.30 | 42.15 | % | 0.44 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 100.00 | 36.00 | 38.20 | 37.10 | % | 0.37 | 0 | 529 | 2.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 105.00 | 31.00 | 33.60 | 32.30 | % | 0.31 | 0 | 40 | 2.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 110.00 | 26.00 | 28.80 | 27.40 | % | 0.25 | 0 | 208 | 2.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 115.00 | 21.80 | 23.30 | 22.55 | 22.85 | +4.73 | +26.11% | 0.20 | 325 | 457 | 1.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 120.00 | 16.90 | 19.00 | 17.95 | 18.18 | +2.07 | +12.85% | 0.15 | 394 | 546 | 1.80 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 125.00 | 11.60 | 13.30 | 12.45 | 12.65 | -4.97 | -28.21% | 0.10 | 55 | 314 | 1.11 | 0.99 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 130.00 | 7.10 | 8.40 | 7.75 | 6.75 | -6.00 | -47.06% | 0.06 | 243 | 832 | 0.81 | 0.92 | 0.03 | -0.21 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 135.00 | 2.80 | 3.70 | 3.25 | 3.20 | -3.55 | -52.60% | 0.02 | 8 | 753 | 0.52 | 0.71 | 0.07 | -0.53 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 140.00 | 0.65 | 1.25 | 0.95 | 1.02 | -2.37 | -69.92% | 0.01 | 29 | 1,590 | 0.46 | 0.30 | 0.08 | -0.43 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.68 | -85.00% | 0.00 | 23 | 1,639 | 0.63 | 0.05 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 124 | 10,759 | 0.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 633 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 172 | 1.62 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.85 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 10 | 2.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 51 | 4.68 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.24 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.38 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.44 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.54 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 341 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.12 | +400.00% | 0.00 | 3 | 181 | 1.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 246 | 0.98 | -0.01 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 0.55 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,999 | 0.57 | -0.08 | 0.03 | -0.21 | 4/13/2026 | 4/15/2026 4:00:04 PM EST |
| 135.00 | 0.35 | 1.15 | 0.75 | 0.90 | +0.45 | +100.00% | 0.01 | 200 | 493 | 0.43 | -0.29 | 0.07 | -0.53 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 140.00 | 2.55 | 3.70 | 3.13 | 4.50 | +3.82 | +561.77% | 0.02 | 3 | 177 | 0.57 | -0.70 | 0.08 | -0.43 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 145.00 | 6.50 | 9.20 | 7.85 | 7.91 | +4.37 | +123.45% | 0.05 | 3 | 229 | 1.11 | -0.95 | 0.02 | -0.09 | 4/15/2026 | 4/15/2026 4:00:04 PM EST |
| 150.00 | 11.20 | 13.50 | 12.35 | 12.30 | % | 0.08 | 1 | 12 | 1.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:04 PM EST | |
| 155.00 | 16.60 | 19.10 | 17.85 | % | 0.12 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 160.00 | 21.70 | 24.10 | 22.90 | % | 0.14 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 165.00 | 26.70 | 29.10 | 27.90 | % | 0.17 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 170.00 | 31.60 | 34.10 | 32.85 | % | 0.19 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST | |||
| 175.00 | 36.50 | 39.10 | 37.80 | % | 0.22 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:04 PM EST |