Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $142.70 as of 2/20/2026 1:31:59 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 | 101.90 | 105.80 | 103.85 | 67.15 | 0.00 | 0.00% | 2.60 | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 2/20/2026 4:00:08 PM EST |
| 42.50 | 99.40 | 103.30 | 101.35 | % | 2.38 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 45.00 | 96.90 | 100.90 | 98.90 | % | 2.20 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 47.50 | 94.90 | 98.40 | 96.65 | % | 2.03 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 50.00 | 92.20 | 95.90 | 94.05 | 48.15 | 0.00 | 0.00% | 1.88 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 2/20/2026 4:00:08 PM EST |
| 55.00 | 86.90 | 90.90 | 88.90 | % | 1.62 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 60.00 | 81.80 | 85.90 | 83.85 | 54.73 | 0.00 | 0.00% | 1.40 | 0 | 33 | 2.20 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 76.90 | 80.90 | 78.90 | 48.00 | 0.00 | 0.00% | 1.21 | 0 | 15 | 2.02 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 4:00:08 PM EST |
| 67.50 | 74.50 | 78.40 | 76.45 | 40.68 | 0.00 | 0.00% | 1.13 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 72.00 | 75.90 | 73.95 | 19.70 | 0.00 | 0.00% | 1.06 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 2/20/2026 4:00:08 PM EST |
| 72.50 | 69.40 | 73.40 | 71.40 | % | 0.98 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 75.00 | 67.20 | 70.90 | 69.05 | 32.40 | 0.00 | 0.00% | 0.92 | 0 | 4 | 1.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 2/20/2026 4:00:08 PM EST |
| 77.50 | 64.50 | 68.40 | 66.45 | 38.00 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 62.20 | 65.90 | 64.05 | 30.00 | 0.00 | 0.00% | 0.80 | 0 | 10 | 1.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/20/2026 4:00:08 PM EST |
| 82.50 | 59.50 | 63.50 | 61.50 | 47.00 | 0.00 | 0.00% | 0.75 | 0 | 14 | 1.50 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 57.00 | 61.00 | 59.00 | 47.11 | 0.00 | 0.00% | 0.69 | 0 | 38 | 1.44 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 87.50 | 55.00 | 58.50 | 56.75 | 43.23 | 0.00 | 0.00% | 0.65 | 0 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 52.30 | 56.00 | 54.15 | 44.45 | 0.00 | 0.00% | 0.60 | 0 | 106 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:08 PM EST |
| 92.50 | 49.90 | 53.50 | 51.70 | 21.60 | 0.00 | 0.00% | 0.56 | 0 | 564 | 1.25 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 47.00 | 51.00 | 49.00 | 18.90 | 0.00 | 0.00% | 0.52 | 0 | 677 | 1.19 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/20/2026 4:00:08 PM EST |
| 97.50 | 44.60 | 48.50 | 46.55 | 43.65 | 0.00 | 0.00% | 0.48 | 0 | 706 | 1.13 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 42.90 | 46.00 | 44.45 | 41.70 | 0.00 | 0.00% | 0.44 | 0 | 803 | 1.05 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 38.00 | 41.10 | 39.55 | 36.66 | 0.00 | 0.00% | 0.38 | 0 | 796 | 0.96 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 33.40 | 36.10 | 34.75 | 34.88 | +3.58 | +11.44% | 0.32 | 28 | 396 | 0.85 | 1.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 28.50 | 30.70 | 29.60 | 27.45 | 0.00 | 0.00% | 0.26 | 0 | 1,018 | 0.69 | 0.99 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 23.60 | 25.90 | 24.75 | 21.90 | 0.00 | 0.00% | 0.21 | 0 | 1,062 | 0.60 | 0.97 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 18.80 | 21.20 | 20.00 | 20.09 | +1.74 | +9.49% | 0.16 | 272 | 592 | 0.53 | 0.94 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 14.40 | 16.30 | 15.35 | 15.45 | +2.63 | +20.52% | 0.12 | 4 | 2,041 | 0.44 | 0.88 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 10.10 | 12.10 | 11.10 | 11.35 | +2.33 | +25.84% | 0.08 | 126 | 5,329 | 0.33 | 0.79 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 6.70 | 7.50 | 7.10 | 7.10 | +1.00 | +16.40% | 0.05 | 79 | 5,661 | 0.30 | 0.66 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 3.80 | 4.70 | 4.25 | 4.20 | +0.72 | +20.69% | 0.03 | 234 | 648 | 0.29 | 0.49 | 0.04 | -0.09 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 2.10 | 2.75 | 2.43 | 2.26 | +1.11 | +96.53% | 0.02 | 52 | 450 | 0.29 | 0.32 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 155.00 | 0.75 | 1.35 | 1.05 | 1.15 | +0.40 | +53.34% | 0.01 | 8 | 23 | 0.28 | 0.18 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 160.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.05 | -9.10% | 0.00 | 57 | 9 | 0.28 | 0.10 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 165.00 | 0.05 | 0.95 | 0.50 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.32 | 0.05 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.02 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 4:00:08 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 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:08 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 47.50 | 0.00 | 1.15 | 0.58 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.46 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 2/20/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 2/20/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 2/20/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 2/20/2026 4:00:08 PM EST |
| 67.50 | 0.00 | 1.15 | 0.58 | 7.54 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 2/20/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 2/20/2026 4:00:08 PM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 2/20/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.53 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 2/20/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.47 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 2/20/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.34 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.28 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/20/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/20/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.17 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:08 PM EST |
| 92.50 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.11 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:08 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,148 | 0.91 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.77 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.59 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.62 | -0.01 | 0.00 | -0.02 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 120.00 | 0.05 | 0.85 | 0.45 | 0.25 | -0.16 | -39.03% | 0.00 | 5 | 595 | 0.41 | -0.03 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.33 | -0.06 | 0.01 | -0.05 | 2/18/2026 | 2/20/2026 4:00:08 PM EST |
| 130.00 | 0.55 | 1.00 | 0.78 | 0.80 | -0.25 | -23.81% | 0.01 | 207 | 528 | 0.33 | -0.12 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 135.00 | 1.10 | 1.55 | 1.33 | 1.40 | -0.60 | -30.00% | 0.01 | 5 | 849 | 0.29 | -0.21 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 140.00 | 2.40 | 2.90 | 2.65 | 2.78 | -1.12 | -28.72% | 0.02 | 45 | 369 | 0.28 | -0.34 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 145.00 | 4.30 | 5.40 | 4.85 | 4.88 | -1.52 | -23.75% | 0.03 | 92 | 111 | 0.28 | -0.51 | 0.04 | -0.09 | 2/20/2026 | 2/20/2026 4:00:08 PM EST |
| 150.00 | 6.90 | 9.10 | 8.00 | 8.05 | % | 0.05 | 2 | 0 | 0.27 | -0.68 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:08 PM EST | |
| 155.00 | 10.60 | 12.90 | 11.75 | 13.67 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.37 | -0.82 | 0.02 | -0.06 | 2/17/2026 | 2/20/2026 4:00:08 PM EST |
| 160.00 | 14.40 | 17.50 | 15.95 | % | 0.10 | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.04 | 2/20/2026 4:00:08 PM EST | |||
| 165.00 | 19.30 | 22.70 | 21.00 | % | 0.13 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 2/20/2026 4:00:08 PM EST | |||
| 170.00 | 24.20 | 28.00 | 26.10 | % | 0.15 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:08 PM EST |