Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $141.86 as of 4/10/2026 6:21:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 86.10 | 88.40 | 87.25 | % | 1.59 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 60.00 | 81.00 | 84.10 | 82.55 | % | 1.38 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 65.00 | 75.90 | 79.10 | 77.50 | % | 1.19 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 70.00 | 70.90 | 74.10 | 72.50 | % | 1.04 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 75.00 | 65.90 | 69.10 | 67.50 | % | 0.90 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 80.00 | 61.40 | 63.50 | 62.45 | 48.90 | 0.00 | 0.00% | 0.78 | 0 | 1,726 | 2.69 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/10/2026 3:59:46 PM EST |
| 85.00 | 55.90 | 59.00 | 57.45 | % | 0.68 | 0 | 1 | 2.60 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 90.00 | 50.90 | 54.00 | 52.45 | 37.65 | 0.00 | 0.00% | 0.58 | 0 | 8 | 2.36 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:46 PM EST |
| 95.00 | 45.90 | 49.10 | 47.50 | % | 0.50 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 100.00 | 41.40 | 43.70 | 42.55 | % | 0.43 | 0 | 529 | 1.83 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 105.00 | 35.90 | 39.30 | 37.60 | % | 0.36 | 0 | 40 | 1.80 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 110.00 | 31.10 | 34.10 | 32.60 | % | 0.30 | 0 | 208 | 1.53 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 115.00 | 26.40 | 28.60 | 27.50 | 18.12 | 0.00 | 0.00% | 0.24 | 0 | 457 | 1.21 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:46 PM EST |
| 120.00 | 21.40 | 23.60 | 22.50 | 16.11 | 0.00 | 0.00% | 0.19 | 0 | 546 | 1.02 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:46 PM EST |
| 125.00 | 16.60 | 18.70 | 17.65 | 17.62 | +9.42 | +114.88% | 0.14 | 3 | 313 | 0.84 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 130.00 | 11.70 | 13.60 | 12.65 | 12.70 | +0.70 | +5.84% | 0.10 | 3 | 841 | 0.63 | 0.98 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 135.00 | 7.40 | 8.80 | 8.10 | 8.15 | +0.39 | +5.03% | 0.06 | 4 | 758 | 0.49 | 0.89 | 0.03 | -0.10 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 140.00 | 3.60 | 4.10 | 3.85 | 4.69 | +1.14 | +32.12% | 0.03 | 12 | 1,592 | 0.30 | 0.67 | 0.06 | -0.16 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 145.00 | 0.90 | 1.45 | 1.18 | 1.43 | +0.23 | +19.17% | 0.01 | 5 | 1,645 | 0.28 | 0.32 | 0.07 | -0.15 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 150.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.03 | -10.00% | 0.00 | 10 | 10,769 | 0.29 | 0.08 | 0.03 | -0.06 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 633 | 0.58 | 0.01 | 0.01 | -0.01 | 3/25/2026 | 4/10/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 172 | 0.72 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 4.12 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.37 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.33 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.08 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.57 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 341 | 1.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:46 PM EST |
| 125.00 | 0.00 | 0.60 | 0.30 | 0.26 | +0.13 | +100.00% | 0.00 | 10 | 254 | 0.59 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.29 | -0.01 | -3.34% | 0.00 | 10 | 2,000 | 0.54 | -0.02 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 135.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.25 | -35.72% | 0.00 | 14 | 495 | 0.33 | -0.11 | 0.03 | -0.10 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 140.00 | 1.05 | 1.30 | 1.18 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.28 | -0.33 | 0.06 | -0.16 | 4/8/2026 | 4/10/2026 3:59:46 PM EST |
| 145.00 | 3.30 | 3.80 | 3.55 | 3.54 | -13.46 | -79.18% | 0.02 | 3 | 226 | 0.30 | -0.68 | 0.07 | -0.15 | 4/10/2026 | 4/10/2026 3:59:46 PM EST |
| 150.00 | 6.60 | 8.80 | 7.70 | % | 0.05 | 0 | 12 | 0.52 | -0.92 | 0.03 | -0.06 | 4/10/2026 3:59:46 PM EST | |||
| 155.00 | 10.90 | 14.10 | 12.50 | % | 0.08 | 0 | 0 | 0.74 | -0.99 | 0.01 | -0.01 | 4/10/2026 3:59:46 PM EST | |||
| 160.00 | 16.00 | 19.10 | 17.55 | % | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 165.00 | 20.70 | 24.10 | 22.40 | % | 0.14 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 170.00 | 25.70 | 28.70 | 27.20 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST | |||
| 175.00 | 30.70 | 34.20 | 32.45 | % | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:46 PM EST |