Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $133.27 as of 3/23/2026 8:00:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 57.80 | 61.10 | 59.45 | % | 0.79 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 80.00 | 53.00 | 56.00 | 54.50 | % | 0.68 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 85.00 | 48.00 | 51.30 | 49.65 | % | 0.58 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 90.00 | 43.20 | 46.10 | 44.65 | % | 0.50 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 95.00 | 38.20 | 41.20 | 39.70 | % | 0.42 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 100.00 | 33.40 | 36.50 | 34.95 | % | 0.35 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.04 | 3/23/2026 4:00:08 PM EST | |||
| 105.00 | 28.50 | 31.90 | 30.20 | 27.88 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.69 | 0.93 | 0.01 | -0.04 | 3/16/2026 | 3/23/2026 4:00:08 PM EST |
| 110.00 | 24.20 | 26.80 | 25.50 | 24.98 | 0.00 | 0.00% | 0.23 | 0 | 50 | 0.44 | 0.89 | 0.01 | -0.05 | 3/12/2026 | 3/23/2026 4:00:08 PM EST |
| 115.00 | 20.00 | 22.20 | 21.10 | % | 0.18 | 0 | 0 | 0.44 | 0.84 | 0.01 | -0.06 | 3/23/2026 4:00:08 PM EST | |||
| 120.00 | 16.20 | 17.50 | 16.85 | 18.50 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.41 | 0.78 | 0.01 | -0.07 | 3/10/2026 | 3/23/2026 4:00:08 PM EST |
| 125.00 | 12.30 | 13.80 | 13.05 | 11.27 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.39 | 0.71 | 0.02 | -0.08 | 3/13/2026 | 3/23/2026 4:00:08 PM EST |
| 130.00 | 9.10 | 10.60 | 9.85 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 55 | 0.38 | 0.61 | 0.02 | -0.08 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 135.00 | 6.80 | 7.10 | 6.95 | 7.10 | +2.00 | +39.22% | 0.05 | 84 | 1,344 | 0.36 | 0.51 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 140.00 | 4.40 | 5.30 | 4.85 | 5.13 | +1.63 | +46.58% | 0.03 | 2 | 103 | 0.36 | 0.40 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 145.00 | 2.70 | 3.40 | 3.05 | 3.00 | +1.17 | +63.94% | 0.02 | 26 | 206 | 0.34 | 0.29 | 0.02 | -0.06 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 150.00 | 1.55 | 2.25 | 1.90 | 1.84 | +0.49 | +36.30% | 0.01 | 35 | 3,036 | 0.34 | 0.20 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 155.00 | 0.65 | 1.60 | 1.13 | 1.10 | +0.55 | +100.00% | 0.01 | 6 | 1,510 | 0.33 | 0.12 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 160.00 | 0.20 | 0.60 | 0.40 | 0.53 | +0.20 | +60.61% | 0.00 | 4 | 394 | 0.29 | 0.07 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 165.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.30 | 0.04 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.03 | 0.00 | -0.01 | 3/10/2026 | 3/23/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.50 | 0.01 | 0.00 | -0.01 | 3/3/2026 | 3/23/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 95.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 100.00 | 0.10 | 1.35 | 0.73 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.05 | 0.00 | -0.04 | 3/10/2026 | 3/23/2026 4:00:08 PM EST |
| 105.00 | 0.50 | 1.45 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | -0.07 | 0.01 | -0.04 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 110.00 | 0.85 | 1.60 | 1.23 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.44 | -0.11 | 0.01 | -0.05 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 115.00 | 1.35 | 2.30 | 1.83 | 1.72 | -0.48 | -21.82% | 0.02 | 1 | 26 | 0.42 | -0.15 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 120.00 | 2.20 | 3.10 | 2.65 | 2.65 | -0.33 | -11.08% | 0.02 | 16 | 38 | 0.40 | -0.22 | 0.01 | -0.07 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 125.00 | 3.30 | 4.50 | 3.90 | 3.75 | -1.51 | -28.71% | 0.03 | 1 | 69 | 0.39 | -0.29 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 130.00 | 4.80 | 6.10 | 5.45 | 4.50 | -3.30 | -42.31% | 0.04 | 14 | 41 | 0.36 | -0.39 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 135.00 | 8.00 | 8.10 | 8.05 | 8.10 | -0.50 | -5.82% | 0.06 | 139 | 60 | 0.37 | -0.49 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 140.00 | 9.80 | 11.10 | 10.45 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.34 | -0.60 | 0.02 | -0.07 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 145.00 | 13.30 | 14.80 | 14.05 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.34 | -0.71 | 0.02 | -0.06 | 3/17/2026 | 3/23/2026 4:00:08 PM EST |
| 150.00 | 16.00 | 18.50 | 17.25 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.80 | 0.02 | -0.05 | 2/23/2026 | 3/23/2026 4:00:08 PM EST |
| 155.00 | 20.20 | 22.90 | 21.55 | % | 0.14 | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.03 | 3/23/2026 4:00:08 PM EST | |||
| 160.00 | 24.90 | 27.70 | 26.30 | % | 0.16 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 165.00 | 29.50 | 33.50 | 31.50 | % | 0.19 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 170.00 | 34.50 | 37.50 | 36.00 | % | 0.21 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 175.00 | 39.50 | 43.70 | 41.60 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 180.00 | 44.50 | 48.70 | 46.60 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST | |||
| 185.00 | 49.50 | 52.50 | 51.00 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:08 PM EST |