Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $132.52 as of 2/6/2026 2:53:10 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 | 95.80 | 99.60 | 97.70 | % | 2.44 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 42.50 | 93.40 | 97.30 | 95.35 | % | 2.24 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 45.00 | 90.90 | 94.50 | 92.70 | % | 2.06 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 47.50 | 88.40 | 92.40 | 90.40 | % | 1.90 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 50.00 | 86.00 | 89.60 | 87.80 | 71.00 | 0.00 | 0.00% | 1.76 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/6/2026 4:00:01 PM EST |
| 55.00 | 81.00 | 84.90 | 82.95 | 44.70 | 0.00 | 0.00% | 1.51 | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 2/6/2026 4:00:01 PM EST |
| 60.00 | 76.10 | 80.30 | 78.20 | % | 1.30 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 65.00 | 71.20 | 75.50 | 73.35 | 50.23 | 0.00 | 0.00% | 1.13 | 0 | 12 | 0.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 2/6/2026 4:00:01 PM EST |
| 67.50 | 68.70 | 72.40 | 70.55 | 41.25 | 0.00 | 0.00% | 1.05 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 2/6/2026 4:00:01 PM EST |
| 70.00 | 66.30 | 70.20 | 68.25 | 39.68 | 0.00 | 0.00% | 0.97 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 2/6/2026 4:00:01 PM EST |
| 72.50 | 63.80 | 67.90 | 65.85 | % | 0.91 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 75.00 | 61.40 | 65.50 | 63.45 | 40.50 | 0.00 | 0.00% | 0.85 | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 4:00:01 PM EST |
| 77.50 | 59.00 | 62.40 | 60.70 | 29.20 | 0.00 | 0.00% | 0.78 | 0 | 4 | 0.73 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 2/6/2026 4:00:01 PM EST |
| 80.00 | 56.50 | 60.10 | 58.30 | 32.80 | 0.00 | 0.00% | 0.73 | 0 | 5 | 0.72 | 0.99 | 0.00 | -0.01 | 9/18/2025 | 2/6/2026 4:00:01 PM EST |
| 82.50 | 54.30 | 57.20 | 55.75 | 38.86 | 0.00 | 0.00% | 0.68 | 0 | 93 | 0.64 | 0.99 | 0.00 | -0.01 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 85.00 | 51.60 | 55.70 | 53.65 | 40.30 | 0.00 | 0.00% | 0.63 | 0 | 25 | 0.67 | 0.99 | 0.00 | -0.01 | 11/6/2025 | 2/6/2026 4:00:01 PM EST |
| 87.50 | 49.20 | 52.30 | 50.75 | 37.00 | 0.00 | 0.00% | 0.58 | 0 | 44 | 0.58 | 0.98 | 0.00 | -0.01 | 1/2/2026 | 2/6/2026 4:00:01 PM EST |
| 90.00 | 47.90 | 49.40 | 48.65 | 48.00 | +12.10 | +33.71% | 0.54 | 2 | 1,189 | 0.46 | 0.97 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 92.50 | 45.10 | 47.00 | 46.05 | 28.80 | 0.00 | 0.00% | 0.50 | 0 | 96 | 0.49 | 0.97 | 0.00 | -0.01 | 12/18/2025 | 2/6/2026 4:00:01 PM EST |
| 95.00 | 42.10 | 45.00 | 43.55 | 19.75 | 0.00 | 0.00% | 0.46 | 0 | 89 | 0.51 | 0.96 | 0.00 | -0.02 | 9/19/2025 | 2/6/2026 4:00:01 PM EST |
| 97.50 | 39.70 | 42.50 | 41.10 | 22.06 | 0.00 | 0.00% | 0.42 | 0 | 52 | 0.48 | 0.95 | 0.00 | -0.02 | 12/9/2025 | 2/6/2026 4:00:01 PM EST |
| 100.00 | 37.40 | 40.10 | 38.75 | 38.00 | +12.93 | +51.58% | 0.39 | 1 | 60 | 0.45 | 0.94 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 105.00 | 33.50 | 35.60 | 34.55 | 19.50 | 0.00 | 0.00% | 0.33 | 0 | 644 | 0.31 | 0.91 | 0.01 | -0.02 | 1/29/2026 | 2/6/2026 4:00:01 PM EST |
| 110.00 | 29.20 | 31.30 | 30.25 | 26.25 | 0.00 | 0.00% | 0.28 | 0 | 301 | 0.33 | 0.88 | 0.01 | -0.03 | 2/4/2026 | 2/6/2026 4:00:01 PM EST |
| 115.00 | 25.00 | 26.80 | 25.90 | 24.15 | +1.95 | +8.79% | 0.23 | 1 | 397 | 0.33 | 0.84 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 120.00 | 21.50 | 22.90 | 22.20 | 22.00 | +4.61 | +26.51% | 0.18 | 25 | 444 | 0.33 | 0.79 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 125.00 | 17.60 | 18.90 | 18.25 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 89 | 0.32 | 0.73 | 0.01 | -0.04 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 130.00 | 14.10 | 15.70 | 14.90 | 13.50 | +2.20 | +19.47% | 0.11 | 1 | 388 | 0.31 | 0.67 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 135.00 | 11.40 | 12.80 | 12.10 | 10.69 | +2.19 | +25.77% | 0.09 | 1 | 359 | 0.31 | 0.59 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 140.00 | 8.80 | 9.90 | 9.35 | 9.35 | +2.75 | +41.67% | 0.07 | 20 | 271 | 0.30 | 0.52 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 145.00 | 6.60 | 7.60 | 7.10 | 6.70 | +2.00 | +42.56% | 0.05 | 10 | 397 | 0.29 | 0.44 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 150.00 | 5.10 | 6.30 | 5.70 | 5.50 | +1.94 | +54.50% | 0.04 | 162 | 228 | 0.30 | 0.36 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 155.00 | 3.80 | 4.50 | 4.15 | 3.50 | +2.75 | +366.67% | 0.03 | 1 | 20 | 0.29 | 0.29 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 160.00 | 2.20 | 3.20 | 2.70 | 2.36 | +1.01 | +74.82% | 0.02 | 11 | 11 | 0.28 | 0.22 | 0.01 | -0.03 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 165.00 | 1.50 | 2.65 | 2.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.28 | 0.17 | 0.01 | -0.02 | 12/22/2025 | 2/6/2026 4:00:01 PM EST |
| 170.00 | 0.95 | 1.90 | 1.43 | % | 0.01 | 0 | 0 | 0.28 | 0.12 | 0.01 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 175.00 | 0.40 | 1.35 | 0.88 | % | 0.01 | 0 | 0 | 0.27 | 0.09 | 0.01 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 180.00 | 0.10 | 2.05 | 1.08 | % | 0.01 | 0 | 0 | 0.29 | 0.06 | 0.01 | -0.01 | 2/6/2026 4:00:01 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.20 | 0.60 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 2/6/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 5.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 2/6/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 2/6/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 1.40 | 0.70 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/6/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/6/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 1.55 | 0.78 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 2/6/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 1.65 | 0.83 | 0.21 | -4.19 | -95.23% | 0.01 | 15,000 | 4 | 0.67 | -0.01 | 0.00 | -0.01 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 1.75 | 0.88 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.65 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 2/6/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.52 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 2/6/2026 4:00:01 PM EST |
| 87.50 | 0.05 | 0.75 | 0.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.40 | -0.02 | 0.00 | -0.01 | 12/22/2025 | 2/6/2026 4:00:01 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.39 | -0.03 | 0.00 | -0.01 | 1/8/2026 | 2/6/2026 4:00:01 PM EST |
| 92.50 | 0.10 | 0.80 | 0.45 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.38 | -0.03 | 0.00 | -0.01 | 12/18/2025 | 2/6/2026 4:00:01 PM EST |
| 95.00 | 0.15 | 0.90 | 0.53 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.37 | -0.04 | 0.00 | -0.02 | 1/26/2026 | 2/6/2026 4:00:01 PM EST |
| 97.50 | 0.30 | 1.05 | 0.68 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.37 | -0.05 | 0.00 | -0.02 | 1/28/2026 | 2/6/2026 4:00:01 PM EST |
| 100.00 | 0.60 | 1.20 | 0.90 | 0.75 | -0.05 | -6.25% | 0.01 | 3,001 | 787 | 0.38 | -0.06 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 105.00 | 0.20 | 1.55 | 0.88 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 780 | 0.32 | -0.09 | 0.01 | -0.02 | 2/3/2026 | 2/6/2026 4:00:01 PM EST |
| 110.00 | 1.40 | 2.20 | 1.80 | 3.48 | 0.00 | 0.00% | 0.02 | 0 | 209 | 0.35 | -0.12 | 0.01 | -0.03 | 2/3/2026 | 2/6/2026 4:00:01 PM EST |
| 115.00 | 2.10 | 3.30 | 2.70 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.35 | -0.16 | 0.01 | -0.03 | 2/2/2026 | 2/6/2026 4:00:01 PM EST |
| 120.00 | 2.90 | 4.10 | 3.50 | 3.60 | +0.10 | +2.86% | 0.03 | 1 | 103 | 0.33 | -0.21 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 125.00 | 4.10 | 5.80 | 4.95 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.33 | -0.27 | 0.01 | -0.04 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 130.00 | 5.80 | 7.50 | 6.65 | 6.60 | -1.69 | -20.39% | 0.05 | 2 | 396 | 0.33 | -0.33 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 135.00 | 7.80 | 8.70 | 8.25 | 8.40 | -2.50 | -22.94% | 0.06 | 1 | 81 | 0.31 | -0.41 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 140.00 | 10.10 | 11.60 | 10.85 | 11.60 | -2.70 | -18.89% | 0.08 | 3 | 13 | 0.31 | -0.48 | 0.02 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 145.00 | 12.80 | 14.50 | 13.65 | % | 0.09 | 0 | 0 | 0.30 | -0.56 | 0.02 | -0.04 | 2/6/2026 4:00:01 PM EST | |||
| 150.00 | 16.10 | 17.60 | 16.85 | % | 0.11 | 0 | 0 | 0.30 | -0.64 | 0.02 | -0.04 | 2/6/2026 4:00:01 PM EST | |||
| 155.00 | 19.50 | 21.30 | 20.40 | % | 0.13 | 0 | 0 | 0.29 | -0.71 | 0.01 | -0.03 | 2/6/2026 4:00:01 PM EST | |||
| 160.00 | 23.30 | 25.40 | 24.35 | % | 0.15 | 0 | 0 | 0.28 | -0.78 | 0.01 | -0.03 | 2/6/2026 4:00:01 PM EST | |||
| 165.00 | 27.20 | 29.50 | 28.35 | % | 0.17 | 0 | 0 | 0.32 | -0.83 | 0.01 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 170.00 | 32.00 | 33.90 | 32.95 | % | 0.19 | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 175.00 | 36.10 | 39.50 | 37.80 | % | 0.22 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 180.00 | 40.60 | 44.40 | 42.50 | % | 0.24 | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.01 | 2/6/2026 4:00:01 PM EST |