Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $92.43 as of 9/6/2024 4:07:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.50 | 48.40 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 42.00 | 45.20 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 40.30 | 42.70 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 34.40 | 38.40 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 60.00 | 29.50 | 33.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 65.00 | 24.50 | 28.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 70.00 | 20.10 | 23.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 15.20 | 18.40 | 24.60 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 13.20 | 15.70 | 16.20 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 9.60 | 13.40 | 14.90 | 0.00 | 0.00% | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 7.20 | 9.80 | 15.10 | 0.00 | 0.00% | 0 | 23 | 0.47 | 0.98 | 0.01 | -0.02 | 6/18/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 4.90 | 7.50 | 10.03 | 0.00 | 0.00% | 0 | 29 | 0.34 | 0.93 | 0.03 | -0.04 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 87.50 | 2.90 | 4.60 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.13 | 0.84 | 0.06 | -0.05 | 8/22/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 2.35 | 2.50 | 2.42 | -1.58 | -39.50% | 4 | 70 | 0.21 | 0.68 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 92.50 | 0.90 | 1.05 | 1.00 | -0.40 | -28.58% | 14 | 410 | 0.19 | 0.41 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.25 | 0.35 | 0.32 | -0.19 | -37.26% | 24 | 782 | 0.19 | 0.21 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 97.50 | 0.10 | 0.15 | 0.15 | -0.04 | -21.06% | 5 | 3,837 | 0.21 | 0.10 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 994 | 0.28 | 0.03 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 632 | 0.41 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 76 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 46 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | -0.01 | 7/23/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 0.05 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 40 | 0.49 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 45 | 0.37 | -0.02 | 0.01 | -0.02 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 527 | 0.28 | -0.07 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 87.50 | 0.30 | 0.45 | 0.35 | +0.10 | +40.00% | 4 | 202 | 0.24 | -0.16 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.75 | 0.90 | 0.85 | +0.31 | +57.41% | 11 | 463 | 0.21 | -0.32 | 0.10 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 92.50 | 1.85 | 2.00 | 1.80 | +0.60 | +50.00% | 6 | 642 | 0.19 | -0.59 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 2.75 | 5.10 | 2.74 | 0.00 | 0.00% | 0 | 498 | 0.23 | -0.79 | 0.07 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 97.50 | 4.20 | 6.70 | 5.58 | 0.00 | 0.00% | 0 | 657 | 0.34 | -0.90 | 0.04 | -0.03 | 8/8/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 6.80 | 10.70 | 5.10 | 0.00 | 0.00% | 0 | 17 | 0.71 | -0.97 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 11.70 | 15.70 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 16.60 | 20.50 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 21.70 | 25.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 120.00 | 26.80 | 30.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 125.00 | 32.30 | 35.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 130.00 | 36.70 | 40.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 135.00 | 42.00 | 45.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 140.00 | 46.70 | 50.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |