Options Chain for JOHNSON CONTROLS INTERNATION SHS (JCI) - $155.41 as of 10/13/2026 11:10:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 84.40 | 87.00 | 85.70 | % | 1.22 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 75.00 | 79.40 | 82.10 | 80.75 | % | 1.08 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 80.00 | 74.40 | 77.50 | 75.95 | % | 0.95 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 85.00 | 69.40 | 72.40 | 70.90 | % | 0.83 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 90.00 | 64.40 | 67.50 | 65.95 | 58.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:07 PM EST |
| 95.00 | 59.40 | 62.50 | 60.95 | % | 0.64 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 100.00 | 54.40 | 56.90 | 55.65 | 44.89 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 4:00:07 PM EST |
| 105.00 | 49.40 | 52.40 | 50.90 | 42.38 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 10/13/2026 4:00:07 PM EST |
| 110.00 | 44.40 | 47.40 | 45.90 | 32.41 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/13/2026 4:00:07 PM EST |
| 115.00 | 39.50 | 42.00 | 40.75 | 30.62 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:07 PM EST |
| 120.00 | 34.50 | 37.40 | 35.95 | 21.44 | 0.00 | 0.00% | 0.30 | 0 | 26 | 2.11 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:07 PM EST |
| 125.00 | 29.50 | 32.50 | 31.00 | 20.77 | 0.00 | 0.00% | 0.25 | 0 | 113 | 1.90 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:07 PM EST |
| 130.00 | 24.50 | 27.60 | 26.05 | 26.38 | 0.00 | 0.00% | 0.20 | 0 | 185 | 1.68 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:07 PM EST |
| 135.00 | 19.40 | 22.60 | 21.00 | 21.00 | 0.00 | 0.00% | 0.16 | 0 | 331 | 1.42 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:07 PM EST |
| 140.00 | 14.60 | 17.50 | 16.05 | 14.60 | +1.00 | +7.36% | 0.11 | 2 | 514 | 1.13 | 1.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 145.00 | 9.60 | 12.50 | 11.05 | 9.50 | -2.50 | -20.84% | 0.08 | 3 | 902 | 0.87 | 0.98 | 0.01 | -0.06 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 150.00 | 4.70 | 7.20 | 5.95 | 4.86 | -1.29 | -20.98% | 0.04 | 1,482 | 2,024 | 0.58 | 0.89 | 0.04 | -0.25 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 155.00 | 2.40 | 3.20 | 2.80 | 2.70 | +0.38 | +16.38% | 0.02 | 94 | 1,237 | 0.34 | 0.63 | 0.08 | -0.36 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 160.00 | 0.50 | 1.00 | 0.75 | 0.60 | +0.02 | +3.45% | 0.00 | 5 | 2,292 | 0.35 | 0.25 | 0.06 | -0.27 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 165.00 | 0.05 | 0.35 | 0.20 | 0.11 | -0.05 | -31.25% | 0.00 | 2 | 643 | 0.39 | 0.05 | 0.02 | -0.08 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.32 | -86.49% | 0.00 | 1 | 5,522 | 0.50 | 0.00 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/13/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.82 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/13/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 1.65 | 0.83 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 4:00:07 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/13/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 10/13/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 1.65 | 0.83 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.42 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/13/2026 4:00:07 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 | 1.65 | 0.83 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/13/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.70 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 10/13/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 1.65 | 0.83 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 1.65 | 0.83 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.62 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/13/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,082 | 1.98 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.05 | -21.74% | 0.00 | 10 | 2,055 | 1.47 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 765 | 1.49 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.47 | -72.31% | 0.00 | 10 | 1,059 | 1.01 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 807 | 0.58 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/13/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 44 | 240 | 0.42 | -0.02 | 0.01 | -0.06 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 150.00 | 0.10 | 0.40 | 0.25 | 0.56 | +0.11 | +24.45% | 0.00 | 11 | 134 | 0.36 | -0.11 | 0.04 | -0.25 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 155.00 | 1.05 | 1.60 | 1.33 | 1.45 | +0.20 | +16.00% | 0.01 | 54 | 92 | 0.36 | -0.37 | 0.08 | -0.36 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 160.00 | 3.80 | 5.00 | 4.40 | 4.70 | -0.50 | -9.62% | 0.03 | 7 | 53 | 0.38 | -0.75 | 0.06 | -0.27 | 10/13/2026 | 10/13/2026 4:00:07 PM EST |
| 165.00 | 8.00 | 10.40 | 9.20 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.86 | -0.95 | 0.02 | -0.08 | 10/9/2026 | 10/13/2026 4:00:07 PM EST |
| 170.00 | 13.00 | 15.40 | 14.20 | 18.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 10/13/2026 4:00:07 PM EST |
| 175.00 | 18.20 | 20.40 | 19.30 | % | 0.11 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 180.00 | 23.20 | 25.40 | 24.30 | % | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 185.00 | 28.10 | 30.40 | 29.25 | % | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 190.00 | 32.80 | 35.40 | 34.10 | % | 0.18 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 195.00 | 37.60 | 40.40 | 39.00 | % | 0.20 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 200.00 | 43.20 | 45.40 | 44.30 | % | 0.22 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST | |||
| 210.00 | 53.10 | 55.40 | 54.25 | % | 0.26 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:07 PM EST |