Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $137.65 as of 5/8/2026 9:25:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.60 | 66.00 | 64.80 | % | 0.86 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 80.00 | 58.70 | 61.00 | 59.85 | % | 0.75 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 85.00 | 53.60 | 56.60 | 55.10 | % | 0.65 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 90.00 | 48.60 | 51.00 | 49.80 | % | 0.55 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 95.00 | 43.80 | 46.60 | 45.20 | % | 0.48 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 100.00 | 38.40 | 41.00 | 39.70 | % | 0.40 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 105.00 | 33.60 | 36.00 | 34.80 | % | 0.33 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 110.00 | 28.80 | 31.00 | 29.90 | 28.15 | 0.00 | 0.00% | 0.27 | 0 | 51 | 1.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:56 PM EST |
| 115.00 | 23.70 | 26.60 | 25.15 | 30.50 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.37 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:56 PM EST |
| 120.00 | 18.60 | 21.00 | 19.80 | 21.35 | 0.00 | 0.00% | 0.17 | 0 | 318 | 1.01 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 125.00 | 14.00 | 16.10 | 15.05 | 17.65 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.84 | 0.98 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 130.00 | 9.30 | 11.20 | 10.25 | 8.40 | 0.00 | 0.00% | 0.08 | 0 | 83 | 0.65 | 0.90 | 0.02 | -0.11 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 135.00 | 5.20 | 6.80 | 6.00 | 7.50 | +3.07 | +69.30% | 0.04 | 2 | 1,658 | 0.42 | 0.76 | 0.04 | -0.17 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 140.00 | 2.00 | 2.50 | 2.25 | 2.25 | +0.05 | +2.28% | 0.02 | 13 | 407 | 0.32 | 0.48 | 0.06 | -0.19 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 145.00 | 0.45 | 0.90 | 0.68 | 0.67 | -0.28 | -29.48% | 0.00 | 34 | 601 | 0.32 | 0.20 | 0.05 | -0.13 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.54 | +0.34 | +170.00% | 0.00 | 5 | 3,837 | 0.44 | 0.05 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.08 | -0.16 | -66.67% | 0.00 | 6 | 4,001 | 0.40 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,194 | 0.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:56 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 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/8/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.95 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.67 | -0.02 | 0.01 | -0.04 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 130.00 | 0.10 | 0.70 | 0.40 | 0.26 | -0.18 | -40.91% | 0.00 | 2 | 902 | 0.40 | -0.10 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 135.00 | 0.75 | 1.15 | 0.95 | 0.48 | -0.47 | -49.48% | 0.01 | 1 | 1,632 | 0.34 | -0.24 | 0.04 | -0.17 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 140.00 | 2.45 | 2.95 | 2.70 | 2.45 | -1.76 | -41.81% | 0.02 | 9 | 413 | 0.32 | -0.52 | 0.06 | -0.19 | 5/8/2026 | 5/8/2026 3:59:56 PM EST |
| 145.00 | 5.30 | 7.00 | 6.15 | 7.92 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.48 | -0.80 | 0.05 | -0.13 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 150.00 | 9.30 | 11.30 | 10.30 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.54 | -0.95 | 0.02 | -0.05 | 5/7/2026 | 5/8/2026 3:59:56 PM EST |
| 155.00 | 14.10 | 16.10 | 15.10 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.65 | -0.99 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 3:59:56 PM EST |
| 160.00 | 19.10 | 21.80 | 20.45 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 165.00 | 23.50 | 27.20 | 25.35 | % | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 170.00 | 29.10 | 31.80 | 30.45 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 175.00 | 34.10 | 36.80 | 35.45 | % | 0.20 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 180.00 | 39.10 | 41.80 | 40.45 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST | |||
| 185.00 | 43.50 | 47.10 | 45.30 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:56 PM EST |