Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $143.39 as of 7/27/2026 8:03:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 91.70 | 94.70 | 93.20 | % | 1.86 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 55.00 | 86.80 | 89.80 | 88.30 | % | 1.61 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 60.00 | 82.30 | 84.90 | 83.60 | % | 1.39 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 65.00 | 77.20 | 80.20 | 78.70 | % | 1.21 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 70.00 | 72.00 | 75.00 | 73.50 | % | 1.05 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 75.00 | 67.30 | 70.30 | 68.80 | % | 0.92 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 80.00 | 62.10 | 65.10 | 63.60 | % | 0.80 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 85.00 | 57.00 | 59.90 | 58.45 | 60.95 | 0.00 | 0.00% | 0.69 | 0 | 87 | 0.92 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 52.60 | 55.00 | 53.80 | 56.30 | 0.00 | 0.00% | 0.60 | 0 | 38 | 0.84 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 7/27/2026 4:00:06 PM EST |
| 92.50 | 50.10 | 53.10 | 51.60 | % | 0.56 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 95.00 | 47.60 | 50.40 | 49.00 | 50.79 | 0.00 | 0.00% | 0.52 | 0 | 196 | 0.80 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 7/27/2026 4:00:06 PM EST |
| 97.50 | 44.80 | 47.50 | 46.15 | % | 0.47 | 0 | 6 | 0.72 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 100.00 | 42.30 | 45.30 | 43.80 | 48.45 | 0.00 | 0.00% | 0.44 | 0 | 109 | 0.72 | 0.99 | 0.00 | -0.02 | 6/17/2026 | 7/27/2026 4:00:06 PM EST |
| 105.00 | 38.10 | 40.60 | 39.35 | 36.61 | 0.00 | 0.00% | 0.37 | 0 | 727 | 0.67 | 0.97 | 0.00 | -0.03 | 7/9/2026 | 7/27/2026 4:00:06 PM EST |
| 110.00 | 32.70 | 35.70 | 34.20 | 37.55 | 0.00 | 0.00% | 0.31 | 0 | 193 | 0.60 | 0.94 | 0.00 | -0.04 | 6/5/2026 | 7/27/2026 4:00:06 PM EST |
| 115.00 | 28.10 | 31.10 | 29.60 | 32.93 | 0.00 | 0.00% | 0.26 | 0 | 379 | 0.56 | 0.92 | 0.01 | -0.05 | 6/5/2026 | 7/27/2026 4:00:06 PM EST |
| 120.00 | 24.50 | 26.30 | 25.40 | 23.70 | 0.00 | 0.00% | 0.21 | 0 | 639 | 0.40 | 0.88 | 0.01 | -0.06 | 7/17/2026 | 7/27/2026 4:00:06 PM EST |
| 125.00 | 20.10 | 22.00 | 21.05 | 20.80 | 0.00 | 0.00% | 0.17 | 0 | 586 | 0.39 | 0.83 | 0.01 | -0.07 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 130.00 | 16.60 | 17.70 | 17.15 | 15.56 | -0.29 | -1.83% | 0.13 | 1 | 176 | 0.39 | 0.77 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 135.00 | 12.80 | 14.20 | 13.50 | 14.25 | 0.00 | 0.00% | 0.10 | 0 | 587 | 0.38 | 0.70 | 0.02 | -0.08 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 140.00 | 9.90 | 11.10 | 10.50 | 10.53 | 0.00 | 0.00% | 0.07 | 0 | 1,665 | 0.38 | 0.61 | 0.02 | -0.09 | 7/21/2026 | 7/27/2026 4:00:06 PM EST |
| 145.00 | 7.40 | 8.50 | 7.95 | 8.30 | +0.08 | +0.98% | 0.05 | 2 | 1,702 | 0.38 | 0.52 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 150.00 | 4.90 | 6.40 | 5.65 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 1,153 | 0.37 | 0.42 | 0.02 | -0.08 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 155.00 | 3.70 | 4.70 | 4.20 | 4.30 | -0.20 | -4.45% | 0.03 | 1 | 146 | 0.37 | 0.33 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 160.00 | 2.50 | 3.30 | 2.90 | 3.00 | +0.10 | +3.45% | 0.02 | 5 | 1,635 | 0.37 | 0.25 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 165.00 | 1.25 | 2.35 | 1.80 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 1,604 | 0.35 | 0.19 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 170.00 | 1.05 | 1.65 | 1.35 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.37 | 0.14 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 175.00 | 0.65 | 1.35 | 1.00 | 0.95 | -0.25 | -20.84% | 0.01 | 1 | 189 | 0.38 | 0.10 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 180.00 | 0.05 | 1.05 | 0.55 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.34 | 0.07 | 0.01 | -0.03 | 7/6/2026 | 7/27/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.04 | 0.00 | -0.02 | 6/22/2026 | 7/27/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 1.05 | 0.53 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.03 | 0.00 | -0.01 | 6/17/2026 | 7/27/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.02 | 0.00 | -0.01 | 6/17/2026 | 7/27/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.93 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 1.65 | 0.83 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.92 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 7/27/2026 4:00:06 PM EST |
| 92.50 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 275 | 0.89 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.84 | -0.01 | 0.00 | -0.01 | 6/12/2026 | 7/27/2026 4:00:06 PM EST |
| 97.50 | 0.00 | 1.70 | 0.85 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.80 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 7/27/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.77 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 7/27/2026 4:00:06 PM EST |
| 105.00 | 0.05 | 1.80 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,175 | 0.52 | -0.03 | 0.00 | -0.03 | 6/10/2026 | 7/27/2026 4:00:06 PM EST |
| 110.00 | 0.05 | 0.95 | 0.50 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.41 | -0.06 | 0.00 | -0.04 | 5/27/2026 | 7/27/2026 4:00:06 PM EST |
| 115.00 | 0.45 | 1.95 | 1.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 985 | 0.47 | -0.08 | 0.01 | -0.05 | 7/7/2026 | 7/27/2026 4:00:06 PM EST |
| 120.00 | 1.00 | 1.55 | 1.28 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.42 | -0.12 | 0.01 | -0.06 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 125.00 | 1.75 | 2.35 | 2.05 | 2.55 | +0.29 | +12.84% | 0.02 | 273 | 1,933 | 0.41 | -0.17 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 130.00 | 2.30 | 3.50 | 2.90 | 3.50 | +0.19 | +5.74% | 0.02 | 2 | 375 | 0.39 | -0.23 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 135.00 | 3.60 | 5.00 | 4.30 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 188 | 0.38 | -0.30 | 0.02 | -0.08 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 140.00 | 5.40 | 6.90 | 6.15 | 6.90 | -1.70 | -19.77% | 0.04 | 39 | 208 | 0.38 | -0.39 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 145.00 | 8.50 | 9.30 | 8.90 | 8.90 | -0.50 | -5.32% | 0.06 | 37 | 184 | 0.39 | -0.48 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 150.00 | 10.40 | 12.10 | 11.25 | 13.10 | +0.20 | +1.55% | 0.07 | 2 | 61 | 0.36 | -0.58 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 155.00 | 13.90 | 15.50 | 14.70 | 18.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.36 | -0.67 | 0.02 | -0.07 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 160.00 | 17.80 | 19.20 | 18.50 | 16.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | -0.75 | 0.02 | -0.07 | 7/1/2026 | 7/27/2026 4:00:06 PM EST |
| 165.00 | 21.80 | 24.80 | 23.30 | % | 0.14 | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.05 | 7/27/2026 4:00:06 PM EST | |||
| 170.00 | 25.60 | 29.10 | 27.35 | % | 0.16 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.04 | 7/27/2026 4:00:06 PM EST | |||
| 175.00 | 31.00 | 33.70 | 32.35 | % | 0.18 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 180.00 | 35.10 | 38.40 | 36.75 | % | 0.20 | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 185.00 | 39.90 | 43.20 | 41.55 | % | 0.22 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 190.00 | 44.90 | 48.70 | 46.80 | % | 0.25 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 195.00 | 49.80 | 53.70 | 51.75 | % | 0.27 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 200.00 | 55.00 | 58.60 | 56.80 | % | 0.28 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 210.00 | 64.90 | 68.60 | 66.75 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST |