Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $143.37 as of 7/27/2026 11:26:08 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 | 51.90 | 55.40 | 53.65 | % | 0.60 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 95.00 | 47.10 | 50.40 | 48.75 | % | 0.51 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 100.00 | 41.90 | 45.60 | 43.75 | % | 0.44 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 105.00 | 36.90 | 40.50 | 38.70 | % | 0.37 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 110.00 | 32.00 | 35.60 | 33.80 | % | 0.31 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 115.00 | 27.20 | 30.80 | 29.00 | % | 0.25 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.05 | 7/27/2026 4:00:06 PM EST | |||
| 120.00 | 22.60 | 26.10 | 24.35 | 26.60 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.75 | 0.93 | 0.01 | -0.07 | 7/14/2026 | 7/27/2026 4:00:06 PM EST |
| 125.00 | 18.60 | 21.40 | 20.00 | 17.03 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.65 | 0.88 | 0.01 | -0.09 | 7/7/2026 | 7/27/2026 4:00:06 PM EST |
| 130.00 | 14.00 | 17.50 | 15.75 | 14.10 | 0.00 | 0.00% | 0.12 | 0 | 282 | 0.43 | 0.81 | 0.02 | -0.11 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 135.00 | 11.30 | 12.30 | 11.80 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 201 | 0.44 | 0.72 | 0.02 | -0.13 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 140.00 | 7.90 | 9.10 | 8.50 | 7.23 | -1.77 | -19.67% | 0.06 | 5 | 551 | 0.43 | 0.61 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 145.00 | 5.20 | 6.50 | 5.85 | 5.27 | -0.67 | -11.28% | 0.04 | 15 | 816 | 0.42 | 0.50 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 150.00 | 3.60 | 4.40 | 4.00 | 4.05 | +0.10 | +2.54% | 0.03 | 10 | 2,018 | 0.43 | 0.38 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 155.00 | 2.00 | 2.90 | 2.45 | 2.78 | 0.00 | 0.00% | 0.02 | 0 | 714 | 0.42 | 0.27 | 0.02 | -0.11 | 7/24/2026 | 7/27/2026 4:00:06 PM EST |
| 160.00 | 1.00 | 1.85 | 1.43 | 1.28 | -0.53 | -29.29% | 0.01 | 2 | 410 | 0.41 | 0.18 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 165.00 | 0.50 | 1.15 | 0.83 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 595 | 0.41 | 0.11 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 170.00 | 0.45 | 1.00 | 0.73 | 0.44 | -0.34 | -43.59% | 0.00 | 1 | 13 | 0.46 | 0.07 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.53 | 0.04 | 0.01 | -0.03 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.64 | 0.02 | 0.00 | -0.02 | 7/6/2026 | 7/27/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/27/2026 4:00:06 PM EST |
| 110.00 | 0.05 | 0.50 | 0.28 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | -0.02 | 0.00 | -0.03 | 7/17/2026 | 7/27/2026 4:00:06 PM EST |
| 115.00 | 0.15 | 0.80 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | -0.04 | 0.00 | -0.05 | 7/22/2026 | 7/27/2026 4:00:06 PM EST |
| 120.00 | 0.30 | 1.25 | 0.78 | 0.77 | -0.01 | -1.29% | 0.01 | 1 | 7,047 | 0.51 | -0.07 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 125.00 | 0.65 | 1.30 | 0.98 | 1.30 | +0.17 | +15.05% | 0.01 | 13 | 295 | 0.46 | -0.12 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 130.00 | 1.30 | 2.20 | 1.75 | 2.15 | -0.15 | -6.53% | 0.01 | 4 | 404 | 0.45 | -0.19 | 0.02 | -0.11 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 135.00 | 3.00 | 3.50 | 3.25 | 3.80 | +0.62 | +19.50% | 0.02 | 41 | 2,956 | 0.47 | -0.28 | 0.02 | -0.13 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 140.00 | 4.40 | 5.30 | 4.85 | 5.37 | +0.47 | +9.60% | 0.03 | 55 | 598 | 0.45 | -0.39 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 145.00 | 6.30 | 7.60 | 6.95 | 8.40 | +0.60 | +7.70% | 0.05 | 20 | 280 | 0.42 | -0.50 | 0.02 | -0.14 | 7/27/2026 | 7/27/2026 4:00:06 PM EST |
| 150.00 | 9.30 | 10.70 | 10.00 | 10.39 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.42 | -0.62 | 0.02 | -0.13 | 7/23/2026 | 7/27/2026 4:00:06 PM EST |
| 155.00 | 13.00 | 14.20 | 13.60 | 17.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.73 | 0.02 | -0.11 | 7/20/2026 | 7/27/2026 4:00:06 PM EST |
| 160.00 | 16.50 | 19.30 | 17.90 | % | 0.11 | 0 | 0 | 0.57 | -0.82 | 0.02 | -0.08 | 7/27/2026 4:00:06 PM EST | |||
| 165.00 | 20.70 | 24.20 | 22.45 | % | 0.14 | 0 | 0 | 0.64 | -0.89 | 0.01 | -0.06 | 7/27/2026 4:00:06 PM EST | |||
| 170.00 | 25.40 | 28.90 | 27.15 | % | 0.16 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.04 | 7/27/2026 4:00:06 PM EST | |||
| 175.00 | 30.10 | 33.60 | 31.85 | % | 0.18 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.03 | 7/27/2026 4:00:06 PM EST | |||
| 180.00 | 34.80 | 38.70 | 36.75 | % | 0.20 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:06 PM EST | |||
| 185.00 | 39.90 | 43.40 | 41.65 | % | 0.23 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:06 PM EST | |||
| 190.00 | 44.90 | 48.60 | 46.75 | % | 0.25 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 195.00 | 50.00 | 53.60 | 51.80 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST | |||
| 200.00 | 55.00 | 58.50 | 56.75 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:06 PM EST |