Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $85.42 as of 1/30/2026 8:27:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 36.00 | 40.00 | 38.00 | 42.30 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 33.50 | 37.50 | 35.50 | % | 0.71 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 55.00 | 28.50 | 32.50 | 30.50 | 37.00 | 0.00 | 0.00% | 0.55 | 0 | 8 | 1.15 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 1/30/2026 4:00:03 PM EST |
| 60.00 | 23.40 | 27.50 | 25.45 | 30.50 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.97 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 18.50 | 22.60 | 20.55 | 25.52 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 13.70 | 16.50 | 15.10 | 21.50 | 0.00 | 0.00% | 0.22 | 0 | 34 | 0.52 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 8.80 | 11.60 | 10.20 | 17.80 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.40 | 0.96 | 0.02 | 0.00 | 10/28/2025 | 1/30/2026 4:00:03 PM EST |
| 77.50 | 6.50 | 9.30 | 7.90 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.91 | 0.03 | -0.01 | 8/27/2025 | 1/30/2026 4:00:03 PM EST |
| 80.00 | 4.60 | 7.20 | 5.90 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.33 | 0.82 | 0.04 | -0.02 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 82.50 | 3.90 | 4.40 | 4.15 | 3.70 | -6.60 | -64.08% | 0.05 | 1 | 5 | 0.20 | 0.70 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 85.00 | 2.45 | 2.85 | 2.65 | 2.10 | -2.05 | -49.40% | 0.03 | 10 | 120 | 0.19 | 0.54 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 87.50 | 1.20 | 1.60 | 1.40 | 1.40 | -0.86 | -38.06% | 0.02 | 2 | 71 | 0.18 | 0.37 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.50 | -47.62% | 0.01 | 47 | 392 | 0.17 | 0.21 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 92.50 | 0.15 | 0.55 | 0.35 | 0.21 | -0.34 | -61.82% | 0.00 | 24 | 444 | 0.18 | 0.10 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 95.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.22 | 0.04 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 97.50 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.38 | 0.02 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 0.21 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 1 | 113 | 0.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.51 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.84 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/30/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.10 | 1.05 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/30/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/30/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 0.05 | 0.65 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.35 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 0.10 | 0.80 | 0.45 | 0.20 | -0.24 | -54.55% | 0.01 | 10 | 111 | 0.27 | -0.04 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 77.50 | 0.25 | 0.80 | 0.53 | 0.45 | +0.14 | +45.17% | 0.01 | 13 | 78 | 0.24 | -0.09 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 80.00 | 0.50 | 0.80 | 0.65 | 0.72 | -0.15 | -17.25% | 0.01 | 571 | 252 | 0.20 | -0.18 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 82.50 | 1.05 | 1.45 | 1.25 | 1.45 | +0.55 | +61.12% | 0.02 | 32 | 107 | 0.20 | -0.30 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 85.00 | 1.85 | 2.40 | 2.13 | 2.67 | +1.17 | +78.00% | 0.03 | 74 | 175 | 0.19 | -0.46 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 87.50 | 3.20 | 3.60 | 3.40 | 3.90 | +1.20 | +44.45% | 0.04 | 7 | 390 | 0.18 | -0.63 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 4.60 | 6.60 | 5.60 | 5.10 | +0.60 | +13.34% | 0.06 | 1 | 177 | 0.21 | -0.79 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 92.50 | 6.50 | 8.80 | 7.65 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 146 | 0.35 | -0.90 | 0.03 | -0.01 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 95.00 | 8.70 | 11.20 | 9.95 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.39 | -0.96 | 0.02 | 0.00 | 1/20/2026 | 1/30/2026 4:00:03 PM EST |
| 97.50 | 10.30 | 14.20 | 12.25 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.49 | -0.98 | 0.01 | 0.00 | 1/13/2026 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 12.90 | 16.20 | 14.55 | 11.60 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.49 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 17.80 | 21.70 | 19.75 | 18.71 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 22.80 | 26.70 | 24.75 | 23.04 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/30/2026 4:00:03 PM EST |
| 115.00 | 27.80 | 31.70 | 29.75 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 120.00 | 32.60 | 36.70 | 34.65 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 125.00 | 37.60 | 41.70 | 39.65 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 130.00 | 42.60 | 46.70 | 44.65 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 135.00 | 47.60 | 51.70 | 49.65 | % | 0.37 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 140.00 | 52.70 | 56.70 | 54.70 | % | 0.39 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 145.00 | 57.50 | 61.80 | 59.65 | % | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |