Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $141.66 as of 4/24/2026 5:03:36 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 | 100.40 | 104.30 | 102.35 | % | 2.56 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 42.50 | 98.00 | 101.80 | 99.90 | % | 2.35 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 45.00 | 95.30 | 99.30 | 97.30 | % | 2.16 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 47.50 | 93.10 | 96.80 | 94.95 | % | 2.00 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 50.00 | 90.40 | 94.30 | 92.35 | % | 1.85 | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 55.00 | 85.80 | 89.40 | 87.60 | % | 1.59 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 60.00 | 80.60 | 84.40 | 82.50 | % | 1.38 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 75.50 | 79.40 | 77.45 | % | 1.19 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 67.50 | 73.20 | 76.90 | 75.05 | % | 1.11 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 70.60 | 74.50 | 72.55 | 72.85 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:56 PM EST |
| 72.50 | 67.90 | 72.00 | 69.95 | % | 0.96 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 65.80 | 69.50 | 67.65 | % | 0.90 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 77.50 | 63.30 | 67.00 | 65.15 | % | 0.84 | 0 | 4 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 60.80 | 64.50 | 62.65 | % | 0.78 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 82.50 | 58.50 | 62.10 | 60.30 | 59.79 | 0.00 | 0.00% | 0.73 | 0 | 96 | 1.09 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 85.00 | 55.70 | 59.70 | 57.70 | 57.43 | % | 0.68 | 2 | 27 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 87.50 | 53.50 | 57.20 | 55.35 | 55.90 | 0.00 | 0.00% | 0.63 | 0 | 29 | 0.99 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 3:59:56 PM EST |
| 90.00 | 50.90 | 54.70 | 52.80 | % | 0.59 | 0 | 693 | 0.95 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 92.50 | 48.30 | 52.20 | 50.25 | % | 0.54 | 0 | 48 | 0.91 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 95.00 | 46.40 | 49.70 | 48.05 | % | 0.51 | 0 | 89 | 0.86 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 97.50 | 43.40 | 47.30 | 45.35 | % | 0.47 | 0 | 52 | 0.83 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 100.00 | 41.40 | 44.90 | 43.15 | 42.58 | 0.00 | 0.00% | 0.43 | 0 | 58 | 0.79 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 105.00 | 36.60 | 40.00 | 38.30 | % | 0.36 | 0 | 626 | 0.71 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 110.00 | 31.80 | 35.30 | 33.55 | 30.44 | 0.00 | 0.00% | 0.30 | 0 | 293 | 0.66 | 0.96 | 0.00 | -0.03 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 115.00 | 27.40 | 30.20 | 28.80 | 24.10 | 0.00 | 0.00% | 0.25 | 0 | 649 | 0.57 | 0.93 | 0.01 | -0.04 | 4/15/2026 | 4/24/2026 3:59:56 PM EST |
| 120.00 | 23.10 | 25.30 | 24.20 | 24.06 | 0.00 | 0.00% | 0.20 | 0 | 698 | 0.39 | 0.89 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 125.00 | 18.90 | 21.80 | 20.35 | 19.52 | 0.00 | 0.00% | 0.16 | 0 | 130 | 0.42 | 0.83 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 130.00 | 15.40 | 16.70 | 16.05 | 12.03 | 0.00 | 0.00% | 0.12 | 0 | 752 | 0.39 | 0.76 | 0.01 | -0.07 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 135.00 | 12.00 | 13.30 | 12.65 | 12.60 | +0.30 | +2.44% | 0.09 | 3 | 1,672 | 0.38 | 0.68 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 140.00 | 9.20 | 9.70 | 9.45 | 9.84 | +2.24 | +29.48% | 0.07 | 2 | 799 | 0.37 | 0.58 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 145.00 | 6.60 | 7.20 | 6.90 | 7.05 | +0.32 | +4.76% | 0.05 | 10 | 906 | 0.36 | 0.48 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 150.00 | 4.60 | 5.10 | 4.85 | 5.20 | +0.55 | +11.83% | 0.03 | 11 | 439 | 0.35 | 0.38 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 155.00 | 3.00 | 3.60 | 3.30 | 3.36 | +0.26 | +8.39% | 0.02 | 6 | 118 | 0.35 | 0.29 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 160.00 | 1.95 | 2.40 | 2.18 | 2.00 | +0.20 | +11.12% | 0.01 | 6 | 78 | 0.35 | 0.21 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 165.00 | 1.20 | 1.95 | 1.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.36 | 0.15 | 0.01 | -0.04 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 170.00 | 0.55 | 1.65 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.36 | 0.11 | 0.01 | -0.03 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 175.00 | 0.30 | 1.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.35 | 0.07 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 180.00 | 0.05 | 1.35 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.05 | 0.01 | -0.02 | 4/13/2026 | 4/24/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 1 | 0.53 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 67.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 77.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 15,007 | 0.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 32 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 738 | 0.78 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 37 | 0.82 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 92.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 121 | 0.80 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 173 | 0.64 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 97.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.64 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.40 | 0.70 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3,459 | 0.70 | -0.01 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 105.00 | 0.15 | 1.05 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 767 | 0.49 | -0.02 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 110.00 | 0.40 | 1.15 | 0.78 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,903 | 0.46 | -0.04 | 0.00 | -0.03 | 4/15/2026 | 4/24/2026 3:59:56 PM EST |
| 115.00 | 0.70 | 1.65 | 1.18 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.45 | -0.07 | 0.01 | -0.04 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 120.00 | 1.25 | 1.95 | 1.60 | 1.50 | -0.10 | -6.25% | 0.01 | 1 | 320 | 0.42 | -0.11 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 125.00 | 1.80 | 2.55 | 2.18 | 2.22 | -0.40 | -15.27% | 0.02 | 4 | 1,904 | 0.39 | -0.17 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 130.00 | 3.00 | 3.60 | 3.30 | 3.40 | +0.20 | +6.25% | 0.03 | 21 | 427 | 0.39 | -0.24 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 135.00 | 4.00 | 5.10 | 4.55 | 4.70 | -0.78 | -14.24% | 0.03 | 3 | 330 | 0.36 | -0.32 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 140.00 | 6.40 | 7.00 | 6.70 | 6.50 | -1.23 | -15.92% | 0.05 | 3 | 88 | 0.37 | -0.42 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 145.00 | 8.80 | 9.50 | 9.15 | 8.90 | -1.90 | -17.60% | 0.06 | 4 | 33 | 0.36 | -0.52 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 150.00 | 11.70 | 12.50 | 12.10 | 11.80 | -1.30 | -9.93% | 0.08 | 2 | 1 | 0.35 | -0.62 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 155.00 | 15.10 | 16.30 | 15.70 | % | 0.10 | 0 | 0 | 0.35 | -0.71 | 0.02 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 160.00 | 18.20 | 21.30 | 19.75 | % | 0.12 | 0 | 0 | 0.34 | -0.79 | 0.02 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 165.00 | 22.10 | 25.70 | 23.90 | % | 0.14 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 170.00 | 26.40 | 30.40 | 28.40 | % | 0.17 | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 175.00 | 31.10 | 35.30 | 33.20 | % | 0.19 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 180.00 | 35.90 | 40.10 | 38.00 | % | 0.21 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 185.00 | 40.80 | 45.10 | 42.95 | % | 0.23 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 190.00 | 45.90 | 50.00 | 47.95 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 195.00 | 50.90 | 55.10 | 53.00 | % | 0.27 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 200.00 | 55.90 | 60.00 | 57.95 | % | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST |