Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $89.64 as of 9/18/2025 9:38:12 AM 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 | 41.50 | 45.40 | 43.45 | % | 0.91 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 50.00 | 39.00 | 42.90 | 40.95 | % | 0.82 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 55.00 | 34.00 | 37.90 | 35.95 | % | 0.65 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 60.00 | 29.00 | 32.90 | 30.95 | 29.34 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 65.00 | 24.00 | 27.90 | 25.95 | 24.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:03 PM EST |
| 70.00 | 19.00 | 23.00 | 21.00 | % | 0.30 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 75.00 | 14.40 | 16.40 | 15.40 | % | 0.21 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 77.50 | 11.50 | 14.10 | 12.80 | % | 0.17 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 80.00 | 9.20 | 11.40 | 10.30 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 82.50 | 6.70 | 8.90 | 7.80 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 85.00 | 5.90 | 7.40 | 6.65 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 267 | 0.62 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 87.50 | 3.50 | 3.80 | 3.65 | 3.49 | +1.49 | +74.50% | 0.04 | 11 | 849 | 0.40 | 0.80 | 0.12 | -0.11 | 9/18/2025 | 9/17/2025 4:00:03 PM EST |
| 90.00 | 1.15 | 1.70 | 1.43 | 1.12 | -0.03 | -2.61% | 0.02 | 16 | 931 | 0.26 | 0.37 | 0.24 | -0.13 | 9/18/2025 | 9/17/2025 4:00:03 PM EST |
| 92.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 340 | 0.27 | 0.03 | 0.06 | -0.04 | 9/18/2025 | 9/17/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,309 | 0.45 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.61 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.75 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/17/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 4:00:03 PM EST |
| 77.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:03 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.59 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 319 | 0.23 | -0.20 | 0.12 | -0.11 | 9/18/2025 | 9/17/2025 4:00:03 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.18 | -0.63 | 0.24 | -0.13 | 9/17/2025 | 9/17/2025 4:00:03 PM EST |
| 92.50 | 0.20 | 1.70 | 0.95 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.00 | -0.97 | 0.06 | -0.04 | 9/2/2025 | 9/17/2025 4:00:03 PM EST |
| 95.00 | 2.85 | 5.70 | 4.28 | 7.91 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 4:00:03 PM EST |
| 97.50 | 5.30 | 8.40 | 6.85 | 9.94 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 4:00:03 PM EST |
| 100.00 | 7.70 | 10.90 | 9.30 | 13.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:03 PM EST |
| 105.00 | 13.60 | 16.10 | 14.85 | 18.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.50 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 4:00:03 PM EST |
| 110.00 | 17.20 | 21.10 | 19.15 | % | 0.17 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 115.00 | 22.20 | 26.10 | 24.15 | 26.11 | 0.00 | 0.00% | 0.21 | 0 | 4 | 3.29 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:03 PM EST |
| 120.00 | 27.20 | 31.10 | 29.15 | 31.13 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:03 PM EST |
| 125.00 | 32.20 | 36.10 | 34.15 | % | 0.27 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 130.00 | 37.00 | 41.10 | 39.05 | % | 0.30 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 135.00 | 42.20 | 46.10 | 44.15 | % | 0.33 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 140.00 | 47.20 | 51.10 | 49.15 | % | 0.35 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 145.00 | 52.00 | 56.10 | 54.05 | % | 0.37 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 150.00 | 57.20 | 61.10 | 59.15 | % | 0.39 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST | |||
| 155.00 | 62.20 | 66.10 | 64.15 | % | 0.41 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:03 PM EST |