Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $87.90 as of 7/29/2025 2:27:49 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 | 38.60 | 41.70 | 40.15 | % | 0.85 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 50.00 | 35.80 | 39.50 | 37.65 | % | 0.75 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 55.00 | 30.60 | 34.20 | 32.40 | % | 0.59 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 60.00 | 25.60 | 29.30 | 27.45 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 65.00 | 21.30 | 24.30 | 22.80 | % | 0.35 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 70.00 | 17.20 | 19.00 | 18.10 | % | 0.26 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 75.00 | 12.10 | 12.80 | 12.45 | % | 0.17 | 0 | 0 | 0.43 | 0.98 | 0.01 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 80.00 | 7.70 | 7.90 | 7.80 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.23 | 0.90 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 12:58:53 PM EST |
| 82.50 | 4.00 | 5.80 | 4.90 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.20 | 0.81 | 0.04 | -0.02 | 7/23/2025 | 7/29/2025 12:58:53 PM EST |
| 85.00 | 3.60 | 3.90 | 3.75 | 3.80 | -1.82 | -32.39% | 0.04 | 5 | 121 | 0.17 | 0.68 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 87.50 | 2.15 | 2.35 | 2.25 | 2.35 | -0.30 | -11.33% | 0.03 | 20 | 22 | 0.18 | 0.52 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 90.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.45 | -28.13% | 0.01 | 35 | 356 | 0.17 | 0.35 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 92.50 | 0.50 | 0.60 | 0.55 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.17 | 0.20 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 95.00 | 0.25 | 0.30 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 65 | 208 | 0.17 | 0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 97.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.21 | 0.05 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 516 | 0.25 | 0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.39 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:53 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 12:58:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.26 | -96.30% | 0.00 | 1 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.31 | -0.02 | 0.01 | 0.00 | 6/23/2025 | 7/29/2025 12:58:53 PM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.09 | +33.34% | 0.00 | 7 | 37 | 0.20 | -0.10 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 82.50 | 0.60 | 0.70 | 0.65 | 0.63 | +0.10 | +18.87% | 0.01 | 6 | 108 | 0.18 | -0.19 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 85.00 | 1.15 | 1.35 | 1.25 | 1.20 | +0.15 | +14.29% | 0.01 | 1 | 250 | 0.17 | -0.32 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 87.50 | 2.20 | 2.40 | 2.30 | 2.30 | +0.30 | +15.00% | 0.03 | 10 | 206 | 0.17 | -0.48 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 90.00 | 3.70 | 3.90 | 3.80 | 3.90 | +0.80 | +25.81% | 0.04 | 2 | 170 | 0.17 | -0.65 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 92.50 | 5.60 | 5.80 | 5.70 | 4.81 | 0.00 | 0.00% | 0.06 | 0 | 332 | 0.17 | -0.80 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 95.00 | 7.60 | 8.10 | 7.85 | 8.00 | +1.95 | +32.24% | 0.08 | 2 | 90 | 0.20 | -0.90 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 97.50 | 10.20 | 10.70 | 10.45 | 9.50 | 0.00 | 0.00% | 0.11 | 0 | 188 | 0.23 | -0.95 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 12:58:53 PM EST |
| 100.00 | 11.60 | 13.00 | 12.30 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 98 | 0.33 | -0.98 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 105.00 | 15.80 | 19.30 | 17.55 | 8.10 | 0.00 | 0.00% | 0.17 | 0 | 103 | 0.54 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 12:58:53 PM EST |
| 110.00 | 21.00 | 24.30 | 22.65 | % | 0.21 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 115.00 | 26.20 | 29.50 | 27.85 | 14.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 12:58:53 PM EST |
| 120.00 | 31.60 | 34.10 | 32.85 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 125.00 | 35.80 | 39.00 | 37.40 | % | 0.30 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 130.00 | 40.80 | 44.10 | 42.45 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 135.00 | 45.80 | 49.40 | 47.60 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 140.00 | 50.90 | 54.50 | 52.70 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 145.00 | 56.10 | 59.50 | 57.80 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 150.00 | 60.90 | 64.40 | 62.65 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 155.00 | 65.70 | 69.10 | 67.40 | % | 0.43 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST |