Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $96.47 as of 5/28/2025 5:06:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.40 | 47.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 55.00 | 38.40 | 42.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 60.00 | 33.40 | 37.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 65.00 | 28.30 | 32.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 70.00 | 23.20 | 27.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 75.00 | 18.50 | 22.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 80.00 | 13.60 | 17.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 82.50 | 11.30 | 15.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 85.00 | 9.20 | 12.70 | 9.03 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.98 | 0.01 | 0.00 | 4/23/2025 | 5/28/2025 3:59:57 PM EST |
| 87.50 | 6.50 | 10.20 | 10.57 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.96 | 0.02 | -0.01 | 5/5/2025 | 5/28/2025 3:59:57 PM EST |
| 90.00 | 4.70 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.88 | 0.04 | -0.02 | 4/28/2025 | 5/28/2025 3:59:57 PM EST |
| 92.50 | 3.10 | 4.20 | 5.90 | 0.00 | 0.00% | 0 | 26 | 0.22 | 0.74 | 0.08 | -0.03 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 95.00 | 0.75 | 2.20 | 4.90 | 0.00 | 0.00% | 0 | 690 | 0.15 | 0.52 | 0.10 | -0.03 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 97.50 | 0.80 | 1.10 | 1.40 | -0.23 | -14.11% | 59 | 825 | 0.20 | 0.28 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 100.00 | 0.25 | 0.45 | 0.46 | -0.27 | -36.99% | 2 | 490 | 0.19 | 0.10 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 105.00 | 0.05 | 0.20 | 0.07 | -0.03 | -30.00% | 6 | 1,465 | 0.23 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 124 | 0.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/28/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/28/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.70 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/28/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.20 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.20 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 51 | 1.04 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 28 | 0.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 32 | 0.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:57 PM EST |
| 82.50 | 0.05 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.35 | 0.18 | -0.03 | -14.29% | 2 | 63 | 0.29 | -0.02 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 87.50 | 0.10 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 128 | 0.29 | -0.04 | 0.02 | -0.01 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 90.00 | 0.35 | 0.75 | 0.40 | +0.05 | +14.29% | 7 | 337 | 0.24 | -0.12 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 2.10 | 0.57 | 0.00 | 0.00% | 0 | 250 | 0.35 | -0.26 | 0.08 | -0.03 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 95.00 | 1.50 | 1.85 | 1.39 | +0.36 | +34.96% | 33 | 161 | 0.18 | -0.48 | 0.10 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 97.50 | 2.70 | 3.30 | 2.50 | +0.33 | +15.21% | 93 | 197 | 0.16 | -0.72 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 100.00 | 3.90 | 6.40 | 2.94 | 0.00 | 0.00% | 0 | 171 | 0.35 | -0.90 | 0.05 | -0.01 | 5/21/2025 | 5/28/2025 3:59:57 PM EST |
| 105.00 | 7.70 | 10.10 | 8.15 | 0.00 | 0.00% | 0 | 17 | 0.28 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:57 PM EST |
| 110.00 | 12.70 | 16.70 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 5/28/2025 3:59:57 PM EST |
| 115.00 | 17.70 | 21.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 120.00 | 22.70 | 26.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 125.00 | 27.70 | 31.80 | 23.80 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/28/2025 3:59:57 PM EST |
| 130.00 | 32.70 | 36.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 135.00 | 37.70 | 41.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 140.00 | 42.70 | 46.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 145.00 | 47.70 | 51.80 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 150.00 | 52.70 | 56.70 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 155.00 | 57.70 | 61.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |