Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $93.02 as of 4/26/2024 12:07:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.50 | 44.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 55.00 | 36.40 | 39.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 60.00 | 31.40 | 34.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 65.00 | 26.40 | 29.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 70.00 | 22.80 | 23.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 75.00 | 17.80 | 18.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 80.00 | 12.80 | 13.30 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 85.00 | 8.00 | 8.30 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.98 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 10:58:52 AM EST |
| 87.50 | 5.20 | 5.80 | % | 0 | 0 | 0.24 | 0.91 | 0.04 | -0.02 | 4/26/2024 10:58:52 AM EST | |||
| 90.00 | 3.30 | 3.60 | 3.91 | 0.00 | 0.00% | 0 | 50 | 0.20 | 0.78 | 0.07 | -0.03 | 4/25/2024 | 4/26/2024 10:58:52 AM EST |
| 92.50 | 1.60 | 1.75 | 5.68 | 0.00 | 0.00% | 0 | 4 | 0.17 | 0.56 | 0.11 | -0.04 | 4/23/2024 | 4/26/2024 10:58:52 AM EST |
| 95.00 | 0.55 | 0.65 | 0.77 | 0.00 | 0.00% | 0 | 183 | 0.16 | 0.29 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 10:58:52 AM EST |
| 97.50 | 0.15 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 760 | 0.15 | 0.10 | 0.05 | -0.01 | 4/24/2024 | 4/26/2024 10:58:52 AM EST |
| 100.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 246 | 0.21 | 0.03 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 10:58:52 AM EST |
| 105.00 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 2 | 55 | 0.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 10:58:52 AM EST |
| 110.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 10:58:52 AM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 85.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.34 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 10:58:52 AM EST |
| 87.50 | 0.15 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 6 | 0.20 | -0.09 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 10:58:52 AM EST |
| 90.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 159 | 0.18 | -0.22 | 0.07 | -0.03 | 4/25/2024 | 4/26/2024 10:58:52 AM EST |
| 92.50 | 1.30 | 1.40 | 1.35 | +0.10 | +8.00% | 13 | 62 | 0.17 | -0.44 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 10:58:52 AM EST |
| 95.00 | 2.20 | 2.90 | 2.61 | +0.11 | +4.40% | 1 | 234 | 0.17 | -0.71 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 10:58:52 AM EST |
| 97.50 | 4.70 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 386 | 0.21 | -0.90 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 10:58:52 AM EST |
| 100.00 | 7.10 | 7.50 | 4.30 | 0.00 | 0.00% | 0 | 296 | 0.26 | -0.97 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 10:58:52 AM EST |
| 105.00 | 12.00 | 12.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 110.00 | 17.10 | 17.40 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 115.00 | 22.10 | 22.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 120.00 | 25.50 | 28.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 125.00 | 30.20 | 33.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 130.00 | 35.40 | 38.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 135.00 | 40.60 | 43.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST | |||
| 140.00 | 45.60 | 48.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 10:58:52 AM EST |