Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $79.45 as of 4/24/2026 7:01:38 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 | 35.90 | 40.00 | 37.95 | % | 0.95 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 42.50 | 33.50 | 37.50 | 35.50 | % | 0.84 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 45.00 | 31.00 | 35.00 | 33.00 | % | 0.73 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 47.50 | 28.50 | 32.50 | 30.50 | % | 0.64 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 50.00 | 26.00 | 30.00 | 28.00 | % | 0.56 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 55.00 | 21.60 | 25.10 | 23.35 | % | 0.42 | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 60.00 | 17.70 | 20.00 | 18.85 | % | 0.31 | 0 | 1 | 0.78 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 65.00 | 12.50 | 14.70 | 13.60 | 14.49 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.57 | 0.91 | 0.01 | -0.02 | 3/25/2026 | 4/24/2026 4:00:05 PM EST |
| 70.00 | 7.90 | 10.10 | 9.00 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.30 | 0.81 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 72.50 | 6.40 | 6.90 | 6.65 | % | 0.09 | 0 | 0 | 0.28 | 0.74 | 0.03 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 75.00 | 4.40 | 5.00 | 4.70 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.26 | 0.66 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 77.50 | 2.85 | 3.40 | 3.13 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.24 | 0.54 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 80.00 | 1.70 | 2.25 | 1.98 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 220 | 0.24 | 0.41 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 82.50 | 0.95 | 1.40 | 1.18 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.23 | 0.29 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 0.50 | 0.75 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.24 | 0.20 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 87.50 | 0.25 | 0.75 | 0.50 | 0.45 | -0.03 | -6.25% | 0.01 | 6 | 125 | 0.29 | 0.13 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 90.00 | 0.10 | 0.75 | 0.43 | 0.25 | -0.02 | -7.41% | 0.00 | 6 | 159 | 0.34 | 0.08 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 92.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,446 | 0.37 | 0.05 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 95.00 | 0.05 | 1.00 | 0.53 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.35 | 0.04 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 97.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.50 | 0.01 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:05 PM EST |
| 100.00 | 0.05 | 1.75 | 0.90 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.46 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 177 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 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 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 60.00 | 0.15 | 0.60 | 0.38 | 0.18 | +0.08 | +80.00% | 0.01 | 25 | 60 | 0.45 | -0.03 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 65.00 | 0.25 | 0.55 | 0.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.33 | -0.09 | 0.01 | -0.02 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 70.00 | 0.60 | 1.15 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.27 | -0.19 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 72.50 | 0.95 | 1.30 | 1.13 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.26 | -0.26 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 75.00 | 1.55 | 1.95 | 1.75 | 1.50 | +0.10 | +7.15% | 0.02 | 1 | 171 | 0.25 | -0.34 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 77.50 | 2.45 | 2.95 | 2.70 | 2.57 | -0.18 | -6.55% | 0.03 | 20 | 31 | 0.24 | -0.46 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 80.00 | 3.80 | 4.30 | 4.05 | 3.82 | +0.62 | +19.38% | 0.05 | 20 | 196 | 0.24 | -0.59 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 82.50 | 5.50 | 6.20 | 5.85 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.24 | -0.71 | 0.05 | -0.02 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 6.30 | 8.60 | 7.45 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 187 | 0.33 | -0.80 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 87.50 | 8.50 | 10.80 | 9.65 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 88 | 0.35 | -0.87 | 0.03 | -0.02 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 90.00 | 10.50 | 13.10 | 11.80 | 13.40 | 0.00 | 0.00% | 0.13 | 0 | 40 | 0.38 | -0.92 | 0.02 | -0.01 | 3/27/2026 | 4/24/2026 4:00:05 PM EST |
| 92.50 | 13.00 | 15.40 | 14.20 | % | 0.15 | 0 | 26 | 0.40 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 95.00 | 15.40 | 19.40 | 17.40 | % | 0.18 | 0 | 34 | 0.60 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 97.50 | 17.80 | 21.70 | 19.75 | % | 0.20 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 100.00 | 20.30 | 24.30 | 22.30 | % | 0.22 | 0 | 3 | 0.69 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 105.00 | 25.30 | 29.30 | 27.30 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 110.00 | 30.30 | 34.30 | 32.30 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 115.00 | 35.20 | 39.40 | 37.30 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 120.00 | 40.10 | 44.40 | 42.25 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 125.00 | 45.10 | 49.40 | 47.25 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 130.00 | 50.10 | 54.30 | 52.20 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 135.00 | 55.10 | 59.20 | 57.15 | % | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |