Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $143.65 as of 6/12/2026 7:34:05 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 | 103.30 | 106.00 | 104.65 | % | 2.62 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 42.50 | 100.70 | 102.90 | 101.80 | % | 2.40 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 45.00 | 98.20 | 101.00 | 99.60 | % | 2.21 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 47.50 | 95.80 | 98.50 | 97.15 | % | 2.05 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 50.00 | 92.90 | 96.00 | 94.45 | % | 1.89 | 0 | 2 | 5.31 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 55.00 | 87.90 | 91.20 | 89.55 | 90.10 | % | 1.63 | 5 | 5 | 5.03 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST | |
| 60.00 | 83.40 | 85.40 | 84.40 | % | 1.41 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 65.00 | 77.90 | 80.40 | 79.15 | 81.30 | 0.00 | 0.00% | 1.22 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:11 PM EST |
| 67.50 | 75.40 | 78.50 | 76.95 | % | 1.14 | 0 | 1 | 3.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 70.00 | 73.00 | 76.00 | 74.50 | 72.85 | 0.00 | 0.00% | 1.06 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/12/2026 4:00:11 PM EST |
| 72.50 | 70.80 | 73.50 | 72.15 | % | 1.00 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 75.00 | 68.50 | 70.20 | 69.35 | % | 0.92 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 77.50 | 65.40 | 68.70 | 67.05 | 67.60 | % | 0.87 | 5 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST | |
| 80.00 | 62.90 | 66.20 | 64.55 | 65.30 | % | 0.81 | 5 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST | |
| 82.50 | 60.60 | 63.50 | 62.05 | 62.70 | -1.17 | -1.84% | 0.75 | 400 | 92 | 3.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 85.00 | 58.30 | 61.20 | 59.75 | 60.20 | +2.77 | +4.83% | 0.70 | 145 | 27 | 3.01 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 87.50 | 55.50 | 58.70 | 57.10 | 57.80 | +7.80 | +15.60% | 0.65 | 145 | 28 | 2.87 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 90.00 | 52.90 | 56.20 | 54.55 | 55.33 | % | 0.61 | 2,220 | 690 | 2.74 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST | |
| 92.50 | 50.60 | 52.70 | 51.65 | 52.60 | % | 0.56 | 235 | 48 | 2.07 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST | |
| 95.00 | 47.90 | 50.40 | 49.15 | 50.40 | +2.15 | +4.46% | 0.52 | 380 | 89 | 2.10 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 97.50 | 45.80 | 47.70 | 46.75 | 47.80 | -2.04 | -4.10% | 0.48 | 290 | 52 | 1.86 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 100.00 | 43.10 | 45.40 | 44.25 | 45.40 | +2.82 | +6.63% | 0.44 | 235 | 55 | 1.88 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 105.00 | 37.90 | 41.20 | 39.55 | 40.37 | +1.27 | +3.25% | 0.38 | 2,227 | 545 | 2.01 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 110.00 | 33.20 | 36.00 | 34.60 | 35.49 | -0.56 | -1.56% | 0.31 | 740 | 259 | 1.72 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 115.00 | 28.30 | 31.00 | 29.65 | 30.31 | +0.54 | +1.82% | 0.26 | 740 | 143 | 1.50 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 120.00 | 23.30 | 26.00 | 24.65 | 25.39 | +5.69 | +28.89% | 0.21 | 2,250 | 527 | 1.29 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 125.00 | 17.90 | 21.20 | 19.55 | 20.30 | -1.94 | -8.73% | 0.16 | 403 | 105 | 1.14 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 130.00 | 13.60 | 15.30 | 14.45 | 15.30 | +2.89 | +23.29% | 0.11 | 2,518 | 538 | 0.70 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 135.00 | 8.70 | 10.50 | 9.60 | 9.50 | +3.02 | +46.61% | 0.07 | 133 | 2,189 | 0.56 | 0.94 | 0.02 | -0.05 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 140.00 | 5.00 | 5.80 | 5.40 | 5.10 | +0.10 | +2.00% | 0.04 | 503 | 1,315 | 0.33 | 0.77 | 0.05 | -0.14 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 145.00 | 1.90 | 2.50 | 2.20 | 2.50 | -0.15 | -5.66% | 0.02 | 271 | 1,502 | 0.33 | 0.48 | 0.07 | -0.18 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 150.00 | 0.45 | 0.85 | 0.65 | 0.75 | -0.35 | -31.82% | 0.00 | 155 | 2,213 | 0.33 | 0.18 | 0.05 | -0.12 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.11 | -42.31% | 0.00 | 3 | 677 | 0.40 | 0.04 | 0.02 | -0.04 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.10 | -0.20 | -66.67% | 0.00 | 12 | 157 | 0.51 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 190.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:11 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 7 | 4.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 4.55 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.19 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/12/2026 4:00:11 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 4.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 3.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 3.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 15,007 | 3.53 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 6/12/2026 4:00:11 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 32 | 3.38 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/12/2026 4:00:11 PM EST |
| 87.50 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 738 | 2.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 37 | 2.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 92.50 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 122 | 2.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:11 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 173 | 2.39 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 97.50 | 0.00 | 1.40 | 0.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 507 | 2.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 4:00:11 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,295 | 1.39 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 768 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:11 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,902 | 1.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:11 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 1.05 | 0.53 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,965 | 0.65 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.50 | -94.34% | 0.00 | 5 | 4,487 | 0.53 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 0.56 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.23 | -0.74 | -76.29% | 0.00 | 10 | 1,508 | 0.43 | -0.06 | 0.02 | -0.05 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 140.00 | 0.65 | 1.15 | 0.90 | 0.90 | -1.10 | -55.00% | 0.01 | 1,406 | 3,099 | 0.35 | -0.23 | 0.05 | -0.14 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 145.00 | 2.45 | 2.95 | 2.70 | 2.97 | -2.32 | -43.86% | 0.02 | 2 | 99 | 0.33 | -0.52 | 0.07 | -0.18 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 150.00 | 5.60 | 7.10 | 6.35 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.34 | -0.82 | 0.05 | -0.12 | 6/10/2026 | 6/12/2026 4:00:11 PM EST |
| 155.00 | 9.90 | 11.90 | 10.90 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | -0.96 | 0.02 | -0.04 | 6/10/2026 | 6/12/2026 4:00:11 PM EST |
| 160.00 | 14.90 | 17.30 | 16.10 | 14.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.90 | -0.99 | 0.00 | -0.01 | 6/10/2026 | 6/12/2026 4:00:11 PM EST |
| 165.00 | 19.40 | 21.70 | 20.55 | % | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 170.00 | 24.80 | 27.10 | 25.95 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 175.00 | 29.40 | 32.10 | 30.75 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 180.00 | 34.40 | 37.10 | 35.75 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 185.00 | 39.40 | 42.30 | 40.85 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 190.00 | 44.40 | 47.00 | 45.70 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 195.00 | 49.40 | 52.00 | 50.70 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 200.00 | 54.40 | 57.10 | 55.75 | % | 0.28 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST |