Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $141.06 as of 9/18/2026 7:43:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 71.40 | 74.80 | 73.10 | % | 1.04 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 75.00 | 66.20 | 69.60 | 67.90 | % | 0.91 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 80.00 | 61.70 | 64.90 | 63.30 | % | 0.79 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 85.00 | 56.20 | 59.90 | 58.05 | % | 0.68 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 90.00 | 51.70 | 54.90 | 53.30 | 41.63 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 9/18/2026 3:59:55 PM EST |
| 95.00 | 46.70 | 49.90 | 48.30 | % | 0.51 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 100.00 | 41.20 | 45.20 | 43.20 | 44.89 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:55 PM EST |
| 105.00 | 36.80 | 39.40 | 38.10 | 42.38 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.78 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 9/18/2026 3:59:55 PM EST |
| 110.00 | 32.00 | 34.70 | 33.35 | 32.41 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 3:59:55 PM EST |
| 115.00 | 27.00 | 29.50 | 28.25 | 23.25 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.67 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 120.00 | 22.00 | 24.80 | 23.40 | 21.44 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.61 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 125.00 | 16.90 | 19.90 | 18.40 | 18.32 | +4.17 | +29.47% | 0.15 | 58 | 113 | 0.52 | 0.97 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 130.00 | 12.90 | 15.40 | 14.15 | 12.36 | +2.46 | +24.85% | 0.11 | 1 | 222 | 0.46 | 0.90 | 0.02 | -0.03 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 135.00 | 9.10 | 10.90 | 10.00 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 357 | 0.32 | 0.78 | 0.03 | -0.06 | 9/17/2026 | 9/18/2026 3:59:55 PM EST |
| 140.00 | 5.80 | 7.00 | 6.40 | 6.39 | +0.61 | +10.56% | 0.05 | 33 | 248 | 0.30 | 0.62 | 0.03 | -0.08 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 145.00 | 3.40 | 4.10 | 3.75 | 3.50 | +0.13 | +3.86% | 0.03 | 46 | 939 | 0.29 | 0.45 | 0.03 | -0.08 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 150.00 | 1.85 | 2.20 | 2.03 | 1.98 | +0.13 | +7.03% | 0.01 | 132 | 1,090 | 0.29 | 0.29 | 0.03 | -0.07 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 155.00 | 0.80 | 1.15 | 0.98 | 0.88 | -0.12 | -12.00% | 0.01 | 43 | 1,025 | 0.29 | 0.16 | 0.02 | -0.05 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 160.00 | 0.05 | 0.70 | 0.38 | 0.45 | +0.05 | +12.50% | 0.00 | 36 | 1,639 | 0.26 | 0.07 | 0.01 | -0.02 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.38 | 0.03 | 0.01 | -0.01 | 9/16/2026 | 9/18/2026 3:59:55 PM EST |
| 170.00 | 0.05 | 0.20 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5,517 | 0.31 | 0.01 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.51 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/18/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/18/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.55 | 0.78 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 9/18/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/18/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.45 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.08 | -38.10% | 0.00 | 5 | 82 | 0.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.50 | -71.43% | 0.00 | 8 | 1,079 | 0.42 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 125.00 | 0.05 | 0.70 | 0.38 | 0.51 | -0.04 | -7.28% | 0.00 | 21 | 2,092 | 0.31 | -0.03 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 130.00 | 0.50 | 0.90 | 0.70 | 1.00 | -0.32 | -24.25% | 0.01 | 9 | 776 | 0.30 | -0.10 | 0.02 | -0.03 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 135.00 | 1.20 | 2.10 | 1.65 | 1.75 | -0.64 | -26.78% | 0.01 | 28 | 1,500 | 0.30 | -0.22 | 0.03 | -0.06 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 140.00 | 2.60 | 3.90 | 3.25 | 3.29 | -1.21 | -26.89% | 0.02 | 13 | 710 | 0.29 | -0.38 | 0.03 | -0.08 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 145.00 | 4.90 | 6.90 | 5.90 | 6.19 | -3.76 | -37.79% | 0.04 | 2 | 204 | 0.31 | -0.55 | 0.03 | -0.08 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 150.00 | 7.40 | 10.10 | 8.75 | 9.27 | +0.17 | +1.87% | 0.06 | 20 | 67 | 0.27 | -0.71 | 0.03 | -0.07 | 9/18/2026 | 9/18/2026 3:59:55 PM EST |
| 155.00 | 11.80 | 14.10 | 12.95 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.40 | -0.84 | 0.02 | -0.05 | 8/18/2026 | 9/18/2026 3:59:55 PM EST |
| 160.00 | 15.90 | 18.70 | 17.30 | 22.11 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.44 | -0.93 | 0.01 | -0.02 | 9/15/2026 | 9/18/2026 3:59:55 PM EST |
| 165.00 | 20.80 | 23.50 | 22.15 | 16.80 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.50 | -0.97 | 0.01 | -0.01 | 8/4/2026 | 9/18/2026 3:59:55 PM EST |
| 170.00 | 25.50 | 29.10 | 27.30 | 18.95 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.62 | -0.99 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 3:59:55 PM EST |
| 175.00 | 30.50 | 33.70 | 32.10 | % | 0.18 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 180.00 | 35.50 | 38.70 | 37.10 | % | 0.21 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 185.00 | 40.40 | 44.20 | 42.30 | % | 0.23 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 190.00 | 45.50 | 48.70 | 47.10 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 195.00 | 50.50 | 53.70 | 52.10 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 200.00 | 55.50 | 58.70 | 57.10 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST | |||
| 210.00 | 65.50 | 68.70 | 67.10 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:55 PM EST |