Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $150.63 as of 11/4/2026 4:52:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 136.00 | 4.10 | 6.30 | 5.20 | % | 0.04 | 0 | 0 | 0.92 | 0.78 | 0.05 | -0.44 | 11/4/2026 3:59:55 PM EST | |||
| 137.00 | 3.60 | 5.10 | 4.35 | % | 0.03 | 0 | 0 | 0.52 | 0.73 | 0.06 | -0.49 | 11/4/2026 3:59:55 PM EST | |||
| 138.00 | 3.10 | 4.30 | 3.70 | 4.10 | % | 0.03 | 2 | 0 | 0.55 | 0.67 | 0.06 | -0.53 | 11/4/2026 | 11/4/2026 3:59:55 PM EST | |
| 139.00 | 2.55 | 3.40 | 2.98 | % | 0.02 | 0 | 0 | 0.53 | 0.61 | 0.07 | -0.55 | 11/4/2026 3:59:55 PM EST | |||
| 140.00 | 2.00 | 2.95 | 2.48 | % | 0.02 | 0 | 0 | 0.54 | 0.54 | 0.07 | -0.56 | 11/4/2026 3:59:55 PM EST | |||
| 141.00 | 1.50 | 2.25 | 1.88 | 2.72 | % | 0.01 | 1 | 0 | 0.52 | 0.47 | 0.07 | -0.55 | 11/4/2026 | 11/4/2026 3:59:55 PM EST | |
| 142.00 | 1.00 | 2.05 | 1.53 | 1.68 | -3.72 | -68.89% | 0.01 | 20 | 45 | 0.53 | 0.40 | 0.07 | -0.52 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 143.00 | 0.70 | 1.45 | 1.08 | 0.90 | % | 0.01 | 5 | 0 | 0.50 | 0.33 | 0.07 | -0.48 | 11/4/2026 | 11/4/2026 3:59:55 PM EST | |
| 144.00 | 0.45 | 1.20 | 0.83 | 1.48 | -2.62 | -63.91% | 0.01 | 1 | 32 | 0.51 | 0.26 | 0.06 | -0.42 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 145.00 | 0.25 | 0.90 | 0.58 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.49 | 0.20 | 0.05 | -0.36 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 146.00 | 0.15 | 0.75 | 0.45 | % | 0.00 | 0 | 0 | 0.50 | 0.15 | 0.04 | -0.30 | 11/4/2026 3:59:55 PM EST | |||
| 147.00 | 0.05 | 0.75 | 0.40 | 0.34 | -1.99 | -85.41% | 0.00 | 7 | 25 | 0.52 | 0.11 | 0.04 | -0.24 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 148.00 | 0.00 | 0.65 | 0.33 | 0.30 | -1.89 | -86.31% | 0.00 | 1 | 3 | 0.72 | 0.08 | 0.03 | -0.19 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 149.00 | 0.00 | 1.00 | 0.50 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.06 | 0.02 | -0.13 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.18 | -2.52 | -93.34% | 0.00 | 1 | 24 | 0.84 | 0.04 | 0.02 | -0.08 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 152.50 | 0.00 | 1.10 | 0.55 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.01 | 0.01 | -0.02 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.01 | -1.14 | -99.13% | 0.00 | 1 | 106 | 1.15 | 0.00 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 157.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.20 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.82 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:55 PM EST |
| 167.50 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.22 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/4/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 172.50 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 177.50 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 182.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 187.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 192.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 136.00 | 0.60 | 1.10 | 0.85 | 0.70 | +0.25 | +55.56% | 0.01 | 6 | 72 | 0.60 | -0.22 | 0.05 | -0.44 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 137.00 | 0.75 | 1.35 | 1.05 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.58 | -0.27 | 0.06 | -0.49 | 10/27/2026 | 11/4/2026 3:59:55 PM EST |
| 138.00 | 1.00 | 1.65 | 1.33 | 2.10 | -1.40 | -40.00% | 0.01 | 5 | 7 | 0.57 | -0.33 | 0.06 | -0.53 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 139.00 | 1.40 | 2.05 | 1.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.57 | -0.39 | 0.07 | -0.55 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 140.00 | 1.70 | 2.50 | 2.10 | 2.11 | +1.38 | +189.05% | 0.02 | 41 | 9 | 0.56 | -0.46 | 0.07 | -0.56 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 141.00 | 2.20 | 3.10 | 2.65 | % | 0.02 | 0 | 0 | 0.57 | -0.53 | 0.07 | -0.55 | 11/4/2026 3:59:55 PM EST | |||
| 142.00 | 2.25 | 3.70 | 2.98 | 1.88 | +1.08 | +135.00% | 0.02 | 3 | 4 | 0.50 | -0.60 | 0.07 | -0.52 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 143.00 | 3.30 | 4.40 | 3.85 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.56 | -0.67 | 0.07 | -0.48 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 144.00 | 3.80 | 5.20 | 4.50 | 5.80 | +4.95 | +582.36% | 0.03 | 9 | 5 | 0.52 | -0.74 | 0.06 | -0.42 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 145.00 | 4.10 | 6.00 | 5.05 | 4.80 | +2.58 | +116.22% | 0.03 | 1 | 45 | 0.74 | -0.80 | 0.05 | -0.36 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 146.00 | 5.00 | 7.30 | 6.15 | 8.20 | +6.95 | +556.00% | 0.04 | 5 | 16 | 0.90 | -0.85 | 0.04 | -0.30 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 147.00 | 5.90 | 8.10 | 7.00 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.92 | -0.89 | 0.04 | -0.24 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 148.00 | 6.60 | 8.80 | 7.70 | 9.34 | +6.07 | +185.63% | 0.05 | 19 | 39 | 0.89 | -0.92 | 0.03 | -0.19 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 149.00 | 7.70 | 9.90 | 8.80 | 9.55 | +7.20 | +306.39% | 0.06 | 1 | 6 | 0.99 | -0.94 | 0.02 | -0.13 | 11/4/2026 | 11/4/2026 3:59:55 PM EST |
| 150.00 | 8.60 | 10.80 | 9.70 | 5.13 | 0.00 | 0.00% | 0.06 | 0 | 33 | 1.02 | -0.96 | 0.02 | -0.08 | 11/2/2026 | 11/4/2026 3:59:55 PM EST |
| 152.50 | 10.80 | 13.40 | 12.10 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.20 | -0.99 | 0.01 | -0.02 | 11/3/2026 | 11/4/2026 3:59:55 PM EST |
| 155.00 | 13.30 | 15.90 | 14.60 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.35 | -1.00 | 0.00 | -0.01 | 10/29/2026 | 11/4/2026 3:59:55 PM EST |
| 157.50 | 15.60 | 18.40 | 17.00 | % | 0.11 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 160.00 | 18.30 | 20.90 | 19.60 | % | 0.12 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 162.50 | 20.80 | 23.40 | 22.10 | % | 0.14 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 165.00 | 23.10 | 25.90 | 24.50 | % | 0.15 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 167.50 | 25.60 | 28.40 | 27.00 | % | 0.16 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 170.00 | 28.30 | 30.90 | 29.60 | % | 0.17 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 172.50 | 30.60 | 33.40 | 32.00 | % | 0.19 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 175.00 | 33.10 | 35.90 | 34.50 | 23.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 3:59:55 PM EST |
| 177.50 | 35.60 | 38.40 | 37.00 | % | 0.21 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 180.00 | 38.10 | 40.90 | 39.50 | 20.93 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:55 PM EST |
| 182.50 | 40.60 | 43.40 | 42.00 | % | 0.23 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 185.00 | 43.10 | 45.90 | 44.50 | 25.87 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:55 PM EST |
| 187.50 | 45.60 | 48.40 | 47.00 | % | 0.25 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 190.00 | 48.10 | 50.90 | 49.50 | % | 0.26 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST | |||
| 192.50 | 50.60 | 53.40 | 52.00 | % | 0.27 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:55 PM EST |