Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $97.41 as of 5/5/2025 8:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.50 | 49.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 40.50 | 44.60 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 35.50 | 39.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 30.50 | 34.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 25.60 | 29.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 75.00 | 21.10 | 23.90 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 80.00 | 15.90 | 19.10 | % | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 82.50 | 13.40 | 17.20 | % | 0 | 0 | 0.39 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 85.00 | 11.10 | 13.60 | 9.03 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.91 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 87.50 | 9.70 | 12.00 | 10.57 | +2.67 | +33.80% | 1 | 9 | 0.31 | 0.88 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 7.80 | 10.30 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.34 | 0.83 | 0.03 | -0.02 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 92.50 | 4.60 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 28 | 0.16 | 0.77 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 4.00 | 4.60 | 4.65 | +0.35 | +8.14% | 2 | 685 | 0.21 | 0.65 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 97.50 | 2.40 | 3.10 | 3.00 | +0.55 | +22.45% | 5 | 293 | 0.20 | 0.51 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 1.50 | 1.90 | 1.75 | 0.00 | 0.00% | 23 | 406 | 0.20 | 0.37 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 0.15 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 1,331 | 0.19 | 0.15 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 116 | 0.30 | 0.04 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.01 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 51 | 0.57 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 28 | 0.51 | -0.01 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.85 | 0.36 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.04 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 82.50 | 0.10 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 20 | 0.29 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 85.00 | 0.15 | 0.65 | 0.47 | 0.00 | 0.00% | 0 | 54 | 0.29 | -0.09 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 87.50 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 120 | 0.23 | -0.12 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 90.00 | 0.60 | 0.80 | 0.70 | -0.22 | -23.92% | 20 | 272 | 0.23 | -0.17 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 92.50 | 0.75 | 1.45 | 1.10 | -0.35 | -24.14% | 27 | 60 | 0.22 | -0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 95.00 | 0.85 | 1.95 | 1.81 | 0.00 | 0.00% | 0 | 78 | 0.18 | -0.35 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 97.50 | 1.45 | 3.10 | 2.65 | -3.36 | -55.91% | 2 | 52 | 0.16 | -0.49 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 100.00 | 2.10 | 5.80 | 3.90 | -0.21 | -5.11% | 1 | 145 | 0.18 | -0.63 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 105.00 | 6.30 | 8.30 | 8.15 | 0.00 | 0.00% | 0 | 152 | 0.11 | -0.85 | 0.04 | -0.02 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 110.00 | 11.00 | 14.60 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.96 | 0.01 | -0.01 | 10/30/2024 | 5/5/2025 3:59:48 PM EST |
| 115.00 | 16.90 | 19.30 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 120.00 | 21.30 | 24.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 125.00 | 25.80 | 29.80 | 23.80 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:48 PM EST |
| 130.00 | 30.80 | 34.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 135.00 | 35.80 | 39.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 140.00 | 40.80 | 44.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 145.00 | 45.70 | 49.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 150.00 | 50.80 | 54.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 155.00 | 55.70 | 59.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |