Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $141.86 as of 4/10/2026 7:29:49 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 | 65.90 | 69.60 | 67.75 | % | 0.90 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 80.00 | 60.70 | 64.60 | 62.65 | % | 0.78 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 85.00 | 55.90 | 59.80 | 57.85 | % | 0.68 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 90.00 | 50.70 | 54.80 | 52.75 | % | 0.59 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:46 PM EST | |||
| 95.00 | 45.80 | 49.90 | 47.85 | % | 0.50 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/10/2026 3:59:46 PM EST | |||
| 100.00 | 40.90 | 44.90 | 42.90 | % | 0.43 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 4/10/2026 3:59:46 PM EST | |||
| 105.00 | 36.40 | 39.60 | 38.00 | % | 0.36 | 0 | 1 | 0.81 | 0.98 | 0.00 | -0.02 | 4/10/2026 3:59:46 PM EST | |||
| 110.00 | 31.80 | 34.60 | 33.20 | 30.64 | 0.00 | 0.00% | 0.30 | 0 | 51 | 0.72 | 0.96 | 0.00 | -0.04 | 4/8/2026 | 4/10/2026 3:59:46 PM EST |
| 115.00 | 27.10 | 30.10 | 28.60 | 26.05 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.68 | 0.94 | 0.01 | -0.05 | 4/8/2026 | 4/10/2026 3:59:46 PM EST |
| 120.00 | 22.60 | 25.50 | 24.05 | % | 0.20 | 0 | 19 | 0.62 | 0.90 | 0.01 | -0.06 | 4/10/2026 3:59:46 PM EST | |||
| 125.00 | 17.80 | 20.90 | 19.35 | 12.35 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.56 | 0.85 | 0.01 | -0.07 | 4/6/2026 | 4/10/2026 3:59:46 PM EST |
| 130.00 | 14.60 | 15.50 | 15.05 | 15.40 | +0.85 | +5.85% | 0.12 | 13 | 56 | 0.39 | 0.79 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 135.00 | 10.80 | 11.70 | 11.25 | 11.68 | +0.56 | +5.04% | 0.08 | 8 | 1,439 | 0.39 | 0.70 | 0.02 | -0.09 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 140.00 | 8.00 | 8.60 | 8.30 | 8.25 | +0.25 | +3.13% | 0.06 | 11 | 301 | 0.38 | 0.59 | 0.02 | -0.10 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 145.00 | 5.10 | 5.90 | 5.50 | 5.59 | +0.19 | +3.52% | 0.04 | 55 | 310 | 0.36 | 0.47 | 0.03 | -0.10 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 150.00 | 3.00 | 3.90 | 3.45 | 3.55 | +0.21 | +6.29% | 0.02 | 3 | 3,405 | 0.35 | 0.34 | 0.02 | -0.09 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 155.00 | 1.75 | 2.40 | 2.08 | 2.28 | +0.31 | +15.74% | 0.01 | 4 | 1,566 | 0.35 | 0.24 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 160.00 | 0.70 | 1.45 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 433 | 0.33 | 0.15 | 0.02 | -0.05 | 4/8/2026 | 4/10/2026 3:59:46 PM EST |
| 165.00 | 0.40 | 1.00 | 0.70 | 0.70 | +0.05 | +7.70% | 0.00 | 3 | 50 | 0.35 | 0.09 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 170.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 9 | 0.33 | 0.05 | 0.01 | -0.02 | 4/10/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 65 | 0.45 | 0.03 | 0.00 | -0.01 | 4/10/2026 3:59:46 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:46 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 4/10/2026 3:59:46 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 4/10/2026 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 4/10/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.76 | -0.01 | 0.00 | -0.02 | 4/10/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | -0.02 | 0.00 | -0.02 | 3/26/2026 | 4/10/2026 3:59:46 PM EST |
| 110.00 | 0.05 | 0.50 | 0.28 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.45 | -0.04 | 0.00 | -0.04 | 4/8/2026 | 4/10/2026 3:59:46 PM EST |
| 115.00 | 0.35 | 1.00 | 0.68 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.48 | -0.06 | 0.01 | -0.05 | 4/8/2026 | 4/10/2026 3:59:46 PM EST |
| 120.00 | 0.60 | 1.55 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.46 | -0.10 | 0.01 | -0.06 | 4/9/2026 | 4/10/2026 3:59:46 PM EST |
| 125.00 | 1.00 | 1.70 | 1.35 | 1.44 | -0.38 | -20.88% | 0.01 | 3 | 110 | 0.41 | -0.15 | 0.01 | -0.07 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 130.00 | 2.00 | 2.55 | 2.28 | 2.28 | -0.37 | -13.97% | 0.02 | 1,820 | 1,854 | 0.41 | -0.21 | 0.02 | -0.08 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 135.00 | 3.40 | 3.80 | 3.60 | 3.56 | -0.14 | -3.79% | 0.03 | 2,265 | 154 | 0.40 | -0.30 | 0.02 | -0.09 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 140.00 | 4.80 | 5.50 | 5.15 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.37 | -0.41 | 0.02 | -0.10 | 4/9/2026 | 4/10/2026 3:59:46 PM EST |
| 145.00 | 7.00 | 7.90 | 7.45 | 7.60 | % | 0.05 | 22 | 27 | 0.36 | -0.53 | 0.03 | -0.10 | 4/10/2026 | 4/10/2026 3:59:46 PM EST | |
| 150.00 | 9.70 | 10.80 | 10.25 | % | 0.07 | 0 | 1 | 0.33 | -0.66 | 0.02 | -0.09 | 4/10/2026 3:59:46 PM EST | |||
| 155.00 | 13.60 | 14.40 | 14.00 | % | 0.09 | 0 | 0 | 0.33 | -0.76 | 0.02 | -0.07 | 4/10/2026 3:59:46 PM EST | |||
| 160.00 | 16.90 | 19.50 | 18.20 | % | 0.11 | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.05 | 4/10/2026 3:59:46 PM EST | |||
| 165.00 | 21.20 | 24.30 | 22.75 | % | 0.14 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.04 | 4/10/2026 3:59:46 PM EST | |||
| 170.00 | 25.90 | 29.30 | 27.60 | % | 0.16 | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 4/10/2026 3:59:46 PM EST | |||
| 175.00 | 30.70 | 34.60 | 32.65 | % | 0.19 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 4/10/2026 3:59:46 PM EST | |||
| 180.00 | 35.70 | 39.60 | 37.65 | % | 0.21 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:46 PM EST | |||
| 185.00 | 40.70 | 44.40 | 42.55 | % | 0.23 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST |