Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $81.25 as of 4/10/2026 5:08:03 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 | 39.60 | 43.10 | 41.35 | % | 1.03 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 42.50 | 37.00 | 40.80 | 38.90 | % | 0.92 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 45.00 | 34.60 | 38.60 | 36.60 | % | 0.81 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 47.50 | 32.10 | 35.30 | 33.70 | % | 0.71 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 50.00 | 29.60 | 32.10 | 30.85 | % | 0.62 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 55.00 | 24.80 | 27.10 | 25.95 | % | 0.47 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 60.00 | 19.60 | 22.20 | 20.90 | % | 0.35 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 65.00 | 14.60 | 17.80 | 16.20 | % | 0.25 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 70.00 | 10.40 | 12.10 | 11.25 | % | 0.16 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 72.50 | 7.90 | 9.60 | 8.75 | % | 0.12 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 75.00 | 4.60 | 7.20 | 5.90 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.78 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:46 PM EST |
| 77.50 | 2.30 | 4.90 | 3.60 | 3.14 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.65 | 0.96 | 0.04 | -0.04 | 4/9/2026 | 4/13/2026 3:59:46 PM EST |
| 80.00 | 1.50 | 2.45 | 1.98 | 1.69 | +0.69 | +69.00% | 0.02 | 3 | 74 | 0.42 | 0.79 | 0.13 | -0.10 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 82.50 | 0.35 | 0.60 | 0.48 | 0.24 | -0.16 | -40.00% | 0.01 | 3 | 118 | 0.22 | 0.36 | 0.19 | -0.10 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 364 | 0.31 | 0.06 | 0.06 | -0.03 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 0.44 | +0.39 | +780.00% | 0.00 | 1 | 100 | 0.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:46 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 3 | 311 | 0.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:46 PM EST | |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 3:59:46 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 3:59:46 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,518 | 0.60 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.68 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:46 PM EST |
| 77.50 | 0.05 | 0.45 | 0.25 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 101 | 0.43 | -0.04 | 0.04 | -0.04 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 80.00 | 0.20 | 0.40 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.27 | -0.21 | 0.13 | -0.10 | 4/9/2026 | 4/13/2026 3:59:46 PM EST |
| 82.50 | 1.15 | 1.30 | 1.23 | 1.30 | -1.40 | -51.86% | 0.01 | 19 | 45 | 0.24 | -0.64 | 0.19 | -0.10 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 85.00 | 2.90 | 4.30 | 3.60 | 4.65 | -3.99 | -46.19% | 0.04 | 26 | 507 | 0.66 | -0.94 | 0.06 | -0.03 | 4/13/2026 | 4/13/2026 3:59:46 PM EST |
| 87.50 | 5.40 | 8.00 | 6.70 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.28 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:46 PM EST |
| 90.00 | 7.80 | 9.90 | 8.85 | 14.40 | 0.00 | 0.00% | 0.10 | 0 | 31 | 1.29 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 3:59:46 PM EST |
| 92.50 | 10.10 | 12.50 | 11.30 | 16.90 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 3:59:46 PM EST |
| 95.00 | 12.90 | 15.50 | 14.20 | % | 0.15 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 97.50 | 14.60 | 17.40 | 16.00 | % | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 100.00 | 17.20 | 20.50 | 18.85 | % | 0.19 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 105.00 | 22.50 | 25.50 | 24.00 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 110.00 | 27.50 | 30.50 | 29.00 | % | 0.26 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 115.00 | 32.10 | 35.50 | 33.80 | % | 0.29 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 120.00 | 38.00 | 40.50 | 39.25 | % | 0.33 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 125.00 | 42.70 | 45.50 | 44.10 | % | 0.35 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 130.00 | 47.50 | 50.50 | 49.00 | % | 0.38 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST | |||
| 135.00 | 52.50 | 55.50 | 54.00 | % | 0.40 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:46 PM EST |