Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $88.20 as of 11/28/2025 4:04:18 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 | 39.50 | 43.40 | 41.45 | 53.00 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 11/28/2025 12:59:56 PM EST |
| 50.00 | 37.00 | 40.90 | 38.95 | % | 0.78 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 55.00 | 32.00 | 35.90 | 33.95 | % | 0.62 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 60.00 | 27.00 | 30.90 | 28.95 | % | 0.48 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 65.00 | 22.10 | 25.90 | 24.00 | % | 0.37 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 70.00 | 17.10 | 21.00 | 19.05 | % | 0.27 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 75.00 | 12.10 | 15.40 | 13.75 | 18.26 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 12:59:56 PM EST |
| 77.50 | 9.70 | 13.00 | 11.35 | 12.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/28/2025 12:59:56 PM EST |
| 80.00 | 7.20 | 9.90 | 8.55 | 14.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.43 | 0.99 | 0.00 | -0.01 | 10/29/2025 | 11/28/2025 12:59:56 PM EST |
| 82.50 | 5.40 | 7.50 | 6.45 | 5.30 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.36 | 0.97 | 0.02 | -0.02 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 85.00 | 3.00 | 5.10 | 4.05 | 4.18 | 0.00 | 0.00% | 0.05 | 0 | 129 | 0.28 | 0.87 | 0.05 | -0.03 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 87.50 | 1.90 | 2.55 | 2.23 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.15 | 0.68 | 0.10 | -0.04 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 90.00 | 0.95 | 1.20 | 1.08 | 1.10 | -0.05 | -4.35% | 0.01 | 13 | 517 | 0.17 | 0.39 | 0.12 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 92.50 | 0.25 | 0.50 | 0.38 | 0.47 | +0.07 | +17.50% | 0.00 | 2 | 454 | 0.17 | 0.15 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 95.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 792 | 0.17 | 0.04 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 97.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 259 | 0.19 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.27 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:56 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 117 | 0.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 50 | 0.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 11/28/2025 12:59:56 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 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 | 1.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 11/28/2025 12:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.86 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.63 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:56 PM EST |
| 77.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.41 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:56 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.34 | -0.01 | 0.00 | -0.01 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 82.50 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.35 | -0.03 | 0.02 | -0.02 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 85.00 | 0.10 | 0.55 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.18 | -0.13 | 0.05 | -0.03 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 87.50 | 0.20 | 0.95 | 0.58 | 0.80 | -0.25 | -23.81% | 0.01 | 1 | 239 | 0.14 | -0.32 | 0.10 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 90.00 | 1.65 | 2.20 | 1.93 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 192 | 0.16 | -0.61 | 0.12 | -0.04 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 92.50 | 3.50 | 4.20 | 3.85 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 277 | 0.28 | -0.85 | 0.08 | -0.02 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 95.00 | 5.30 | 7.40 | 6.35 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.44 | -0.96 | 0.03 | -0.01 | 10/30/2025 | 11/28/2025 12:59:56 PM EST |
| 97.50 | 8.00 | 10.10 | 9.05 | 10.61 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 11/28/2025 12:59:56 PM EST |
| 100.00 | 10.10 | 12.50 | 11.30 | 11.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:56 PM EST |
| 105.00 | 14.20 | 18.00 | 16.10 | 16.30 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:56 PM EST |
| 110.00 | 19.20 | 23.00 | 21.10 | 23.62 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/28/2025 12:59:56 PM EST |
| 115.00 | 24.20 | 28.00 | 26.10 | 25.13 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 11/28/2025 12:59:56 PM EST |
| 120.00 | 29.20 | 33.00 | 31.10 | % | 0.26 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 125.00 | 34.20 | 38.00 | 36.10 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 130.00 | 39.20 | 43.00 | 41.10 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 135.00 | 44.20 | 48.00 | 46.10 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 140.00 | 49.20 | 53.00 | 51.10 | % | 0.36 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 145.00 | 54.20 | 58.00 | 56.10 | % | 0.39 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST |