Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $151.45 as of 8/14/2026 11:30:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 61.70 | 64.80 | 63.25 | % | 0.70 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 95.00 | 56.80 | 59.60 | 58.20 | % | 0.61 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 100.00 | 51.80 | 54.80 | 53.30 | % | 0.53 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 105.00 | 46.70 | 49.30 | 48.00 | % | 0.46 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 110.00 | 41.70 | 44.70 | 43.20 | % | 0.39 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 115.00 | 36.80 | 39.80 | 38.30 | % | 0.33 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 120.00 | 31.70 | 34.80 | 33.25 | 26.60 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:04 PM EST |
| 125.00 | 26.70 | 30.00 | 28.35 | 29.73 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:04 PM EST |
| 130.00 | 21.70 | 24.70 | 23.20 | 23.60 | 0.00 | 0.00% | 0.18 | 0 | 253 | 0.85 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 135.00 | 18.00 | 19.90 | 18.95 | 18.58 | 0.00 | 0.00% | 0.14 | 0 | 195 | 0.90 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 140.00 | 13.40 | 14.60 | 14.00 | 13.70 | -1.05 | -7.12% | 0.10 | 2 | 854 | 0.66 | 0.98 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 145.00 | 6.90 | 9.50 | 8.20 | 8.25 | +0.15 | +1.86% | 0.06 | 7 | 1,062 | 0.47 | 0.88 | 0.03 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 150.00 | 3.90 | 5.80 | 4.85 | 4.11 | +0.06 | +1.49% | 0.03 | 181 | 4,040 | 0.34 | 0.69 | 0.05 | -0.16 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 155.00 | 1.40 | 2.70 | 2.05 | 2.00 | +0.35 | +21.22% | 0.01 | 12 | 8,203 | 0.33 | 0.41 | 0.06 | -0.18 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 160.00 | 0.35 | 0.80 | 0.58 | 0.50 | -0.05 | -9.10% | 0.00 | 305 | 10,261 | 0.31 | 0.17 | 0.04 | -0.12 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 165.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 262 | 606 | 0.34 | 0.05 | 0.02 | -0.05 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 31 | 0.42 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/14/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/14/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.74 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.08 | +400.00% | 0.00 | 5 | 701 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 1.65 | 0.83 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,658 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.30 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,536 | 0.82 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.40 | +0.15 | +60.00% | 0.00 | 11 | 2,759 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.55 | 0.28 | 0.48 | -0.04 | -7.70% | 0.00 | 2 | 2,053 | 0.53 | -0.02 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 145.00 | 0.15 | 0.85 | 0.50 | 0.82 | +0.07 | +9.34% | 0.00 | 1 | 331 | 0.35 | -0.12 | 0.03 | -0.09 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 150.00 | 0.90 | 1.55 | 1.23 | 1.50 | -0.50 | -25.00% | 0.01 | 2 | 126 | 0.30 | -0.31 | 0.05 | -0.16 | 8/14/2026 | 8/14/2026 4:00:04 PM EST |
| 155.00 | 2.90 | 4.50 | 3.70 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.32 | -0.59 | 0.06 | -0.18 | 8/12/2026 | 8/14/2026 4:00:04 PM EST |
| 160.00 | 6.00 | 8.10 | 7.05 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.83 | 0.04 | -0.12 | 8/13/2026 | 8/14/2026 4:00:04 PM EST |
| 165.00 | 10.90 | 12.70 | 11.80 | % | 0.07 | 0 | 0 | 0.56 | -0.95 | 0.02 | -0.05 | 8/14/2026 4:00:04 PM EST | |||
| 170.00 | 15.10 | 17.50 | 16.30 | % | 0.10 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:04 PM EST | |||
| 175.00 | 20.80 | 23.20 | 22.00 | % | 0.13 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 180.00 | 25.50 | 28.30 | 26.90 | % | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 185.00 | 30.80 | 32.50 | 31.65 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 190.00 | 35.40 | 37.50 | 36.45 | % | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 195.00 | 40.50 | 43.30 | 41.90 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST | |||
| 200.00 | 45.60 | 48.30 | 46.95 | % | 0.23 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:04 PM EST |