Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $99.51 as of 7/4/2025 8:29:37 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 | 50.40 | 54.40 | 52.40 | % | 1.10 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 50.00 | 47.90 | 52.00 | 49.95 | % | 1.00 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 55.00 | 43.00 | 46.90 | 44.95 | % | 0.82 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 60.00 | 38.00 | 42.00 | 40.00 | % | 0.67 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 65.00 | 33.00 | 37.10 | 35.05 | % | 0.54 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 70.00 | 28.10 | 32.00 | 30.05 | % | 0.43 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 75.00 | 23.10 | 27.10 | 25.10 | % | 0.33 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 80.00 | 18.20 | 22.20 | 20.20 | 17.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.01 | 1/21/2025 | 7/3/2025 12:58:54 PM EST |
| 82.50 | 15.70 | 19.70 | 17.70 | % | 0.21 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 85.00 | 13.20 | 17.30 | 15.25 | 10.48 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.57 | 0.95 | 0.01 | -0.02 | 4/23/2025 | 7/3/2025 12:58:54 PM EST |
| 87.50 | 10.90 | 14.90 | 12.90 | % | 0.15 | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.02 | 7/3/2025 12:58:54 PM EST | |||
| 90.00 | 8.60 | 12.60 | 10.60 | 7.31 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.50 | 0.85 | 0.02 | -0.03 | 6/20/2025 | 7/3/2025 12:58:54 PM EST |
| 92.50 | 6.10 | 10.50 | 8.30 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.46 | 0.80 | 0.03 | -0.04 | 12/31/2024 | 7/3/2025 12:58:54 PM EST |
| 95.00 | 5.60 | 8.00 | 6.80 | 6.25 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.28 | 0.72 | 0.04 | -0.04 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 97.50 | 3.90 | 6.10 | 5.00 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 784 | 0.27 | 0.62 | 0.04 | -0.05 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 100.00 | 2.70 | 4.30 | 3.50 | 2.99 | -0.11 | -3.55% | 0.04 | 1 | 119 | 0.27 | 0.51 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 105.00 | 0.00 | 1.50 | 0.75 | 0.92 | -0.13 | -12.39% | 0.01 | 4 | 200 | 0.27 | 0.30 | 0.04 | -0.04 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 110.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 0.19 | 0.13 | 0.03 | -0.02 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.36 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 7/3/2025 12:58:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.42 | 0.02 | 0.00 | 0.00 | 3/10/2025 | 7/3/2025 12:58:54 PM EST |
| 125.00 | 0.00 | 1.85 | 0.93 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 7/3/2025 12:58:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 7/3/2025 12:58:54 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/3/2025 12:58:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 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 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/3/2025 12:58:54 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 75.00 | 0.00 | 1.45 | 0.73 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 7/3/2025 12:58:54 PM EST |
| 82.50 | 0.00 | 1.85 | 0.93 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | -0.03 | 0.01 | -0.01 | 5/7/2025 | 7/3/2025 12:58:54 PM EST |
| 85.00 | 0.00 | 2.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.60 | -0.05 | 0.01 | -0.02 | 5/1/2025 | 7/3/2025 12:58:54 PM EST |
| 87.50 | 0.00 | 2.45 | 1.23 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.55 | -0.08 | 0.01 | -0.02 | 6/26/2025 | 7/3/2025 12:58:54 PM EST |
| 90.00 | 0.25 | 1.75 | 1.00 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.31 | -0.15 | 0.02 | -0.03 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 92.50 | 0.00 | 2.75 | 1.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 806 | 0.45 | -0.20 | 0.03 | -0.04 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 95.00 | 0.00 | 1.85 | 0.93 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.29 | -0.28 | 0.04 | -0.04 | 6/26/2025 | 7/3/2025 12:58:54 PM EST |
| 97.50 | 1.95 | 2.20 | 2.08 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.23 | -0.38 | 0.04 | -0.05 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 100.00 | 3.00 | 5.10 | 4.05 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.29 | -0.49 | 0.04 | -0.05 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 105.00 | 4.50 | 7.80 | 6.15 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.37 | -0.70 | 0.04 | -0.04 | 4/7/2025 | 7/3/2025 12:58:54 PM EST |
| 110.00 | 8.20 | 12.40 | 10.30 | % | 0.09 | 0 | 0 | 0.43 | -0.87 | 0.03 | -0.02 | 7/3/2025 12:58:54 PM EST | |||
| 115.00 | 13.30 | 17.30 | 15.30 | % | 0.13 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.01 | 7/3/2025 12:58:54 PM EST | |||
| 120.00 | 18.30 | 22.30 | 20.30 | % | 0.17 | 0 | 0 | 0.59 | -0.98 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 125.00 | 23.30 | 27.30 | 25.30 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 130.00 | 28.30 | 32.30 | 30.30 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 135.00 | 33.30 | 37.30 | 35.30 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 140.00 | 38.30 | 42.30 | 40.30 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 145.00 | 43.30 | 47.30 | 45.30 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 150.00 | 48.30 | 52.30 | 50.30 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 155.00 | 53.30 | 57.30 | 55.30 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST |