Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $86.38 as of 8/29/2025 9:00:35 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 | 37.10 | 41.00 | 39.05 | % | 0.82 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 34.60 | 38.60 | 36.60 | % | 0.73 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 29.70 | 33.50 | 31.60 | % | 0.57 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 24.70 | 28.60 | 26.65 | % | 0.44 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 19.70 | 23.70 | 21.70 | % | 0.33 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 70.00 | 14.70 | 18.60 | 16.65 | % | 0.24 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 9.80 | 13.10 | 11.45 | % | 0.15 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 77.50 | 7.30 | 11.00 | 9.15 | % | 0.12 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:59 PM EST | |||
| 80.00 | 4.80 | 8.40 | 6.60 | 6.90 | -1.50 | -17.86% | 0.08 | 1 | 21 | 0.54 | 0.94 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 82.50 | 3.80 | 4.80 | 4.30 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | 0.86 | 0.06 | -0.03 | 8/7/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 2.25 | 2.40 | 2.33 | 2.45 | -0.75 | -23.44% | 0.03 | 15 | 280 | 0.16 | 0.69 | 0.10 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 87.50 | 0.85 | 1.05 | 0.95 | 0.93 | -0.12 | -11.43% | 0.01 | 26 | 820 | 0.16 | 0.41 | 0.12 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.08 | +29.63% | 0.00 | 15 | 1,132 | 0.16 | 0.16 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 92.50 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 22 | 278 | 0.19 | 0.04 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 0.23 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.28 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.29 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.91 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 1,132 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/29/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.01 | 0.00 | -0.01 | 8/14/2025 | 8/29/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.21 | -0.06 | 0.03 | -0.02 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 82.50 | 0.20 | 0.40 | 0.30 | 0.23 | -0.02 | -8.00% | 0.00 | 1 | 311 | 0.18 | -0.14 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 85.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.09 | +14.76% | 0.01 | 6 | 451 | 0.17 | -0.31 | 0.10 | -0.04 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 87.50 | 1.70 | 1.95 | 1.83 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 387 | 0.14 | -0.59 | 0.12 | -0.04 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 90.00 | 3.60 | 3.90 | 3.75 | 2.84 | 0.00 | 0.00% | 0.04 | 0 | 215 | 0.19 | -0.84 | 0.07 | -0.02 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 92.50 | 6.00 | 6.20 | 6.10 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.22 | -0.96 | 0.03 | -0.01 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 95.00 | 6.60 | 9.40 | 8.00 | 7.91 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 8/7/2025 | 8/29/2025 3:59:59 PM EST |
| 97.50 | 9.60 | 12.40 | 11.00 | 9.94 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:59 PM EST |
| 100.00 | 12.20 | 14.80 | 13.50 | 13.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 105.00 | 16.90 | 20.50 | 18.70 | 18.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:59 PM EST |
| 110.00 | 21.70 | 25.50 | 23.60 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 115.00 | 26.80 | 30.50 | 28.65 | 14.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 8/29/2025 3:59:59 PM EST |
| 120.00 | 32.30 | 35.50 | 33.90 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 125.00 | 36.50 | 40.50 | 38.50 | % | 0.31 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 130.00 | 41.90 | 45.50 | 43.70 | % | 0.34 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 135.00 | 46.60 | 50.50 | 48.55 | % | 0.36 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 140.00 | 52.10 | 55.40 | 53.75 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 145.00 | 56.80 | 60.50 | 58.65 | % | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 150.00 | 61.50 | 65.50 | 63.50 | % | 0.42 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 155.00 | 66.90 | 70.40 | 68.65 | % | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |