Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $94.55 as of 2/4/2025 3:01:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 44.70 | 49.50 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 42.00 | 46.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 55.00 | 37.10 | 41.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 60.00 | 32.20 | 37.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 65.00 | 27.10 | 32.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 70.00 | 22.60 | 26.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 75.00 | 17.60 | 21.60 | 20.80 | 0.00 | 0.00% | 0 | 12 | 0.75 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 12.60 | 16.50 | 14.81 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:51 PM EST |
| 82.50 | 10.30 | 14.10 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:51 PM EST | |||
| 85.00 | 7.90 | 11.70 | 16.45 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.92 | 0.02 | -0.01 | 12/10/2024 | 2/4/2025 3:59:51 PM EST |
| 87.50 | 5.70 | 9.30 | 8.10 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.85 | 0.03 | -0.02 | 12/19/2024 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 3.60 | 5.70 | 6.02 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.76 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 92.50 | 3.50 | 3.80 | 3.50 | -3.25 | -48.15% | 1 | 646 | 0.19 | 0.64 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 0.90 | 2.90 | 2.26 | -0.71 | -23.91% | 23 | 205 | 0.16 | 0.48 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 97.50 | 1.00 | 1.30 | 1.20 | -0.05 | -4.00% | 2 | 297 | 0.17 | 0.32 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 0.45 | 0.70 | 0.82 | 0.00 | 0.00% | 0 | 116 | 0.17 | 0.19 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 68 | 0.29 | 0.05 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 0.05 | 0.20 | 0.85 | 0.00 | 0.00% | 0 | 4,793 | 0.24 | 0.01 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,883 | 0.44 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.95 | 1.70 | 0.00 | 0.00% | 0 | 1,287 | 0.54 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 2/4/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.95 | 0.16 | 0.00 | 0.00% | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 2/4/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 59 | 0.92 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.60 | 1.05 | 0.00 | 0.00% | 0 | 27 | 0.53 | -0.01 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:51 PM EST |
| 82.50 | 0.05 | 0.65 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:51 PM EST |
| 85.00 | 0.20 | 1.50 | 0.30 | 0.00 | 0.00% | 1 | 71 | 0.34 | -0.08 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 87.50 | 0.45 | 0.65 | 0.50 | -0.05 | -9.10% | 1 | 264 | 0.22 | -0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 90.00 | 0.60 | 1.10 | 0.80 | 0.00 | 0.00% | 0 | 212 | 0.19 | -0.24 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 92.50 | 1.50 | 2.75 | 1.25 | 0.00 | 0.00% | 0 | 40 | 0.19 | -0.36 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 95.00 | 1.15 | 3.30 | 2.56 | -0.04 | -1.54% | 22 | 184 | 0.15 | -0.52 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 97.50 | 2.80 | 6.20 | 3.77 | 0.00 | 0.00% | 0 | 97 | 0.20 | -0.68 | 0.06 | -0.02 | 1/31/2025 | 2/4/2025 3:59:51 PM EST |
| 100.00 | 5.90 | 6.40 | 7.90 | +0.35 | +4.64% | 1 | 172 | 0.17 | -0.81 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:51 PM EST |
| 105.00 | 8.90 | 12.80 | 9.72 | 0.00 | 0.00% | 0 | 51 | 0.44 | -0.95 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 3:59:51 PM EST |
| 110.00 | 13.90 | 17.90 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:51 PM EST |
| 115.00 | 19.00 | 22.80 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 2/4/2025 3:59:51 PM EST |
| 120.00 | 23.30 | 28.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 125.00 | 28.20 | 33.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 130.00 | 33.20 | 38.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 135.00 | 38.40 | 43.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 140.00 | 43.20 | 48.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST | |||
| 145.00 | 48.20 | 53.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:51 PM EST |