Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $99.69 as of 11/20/2024 8:33:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 50.60 | 54.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 50.00 | 48.70 | 52.00 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 55.00 | 43.00 | 47.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 60.00 | 38.40 | 41.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 65.00 | 33.40 | 35.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 70.00 | 28.40 | 31.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 75.00 | 23.10 | 27.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 80.00 | 18.70 | 21.20 | 19.00 | 0.00 | 0.00% | 0 | 8 | 0.62 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 11/20/2024 3:59:45 PM EST |
| 82.50 | 16.20 | 19.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 85.00 | 13.20 | 16.30 | 15.20 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.99 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 87.50 | 10.60 | 15.00 | 12.80 | 0.00 | 0.00% | 0 | 60 | 0.60 | 0.98 | 0.01 | -0.02 | 9/24/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 8.50 | 12.40 | 10.37 | 0.00 | 0.00% | 0 | 143 | 0.52 | 0.96 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:45 PM EST |
| 92.50 | 6.00 | 9.50 | 9.82 | 0.00 | 0.00% | 0 | 35 | 0.47 | 0.92 | 0.02 | -0.03 | 11/11/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 5.30 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 547 | 0.37 | 0.82 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 97.50 | 3.40 | 3.70 | 3.10 | -1.60 | -34.05% | 3 | 485 | 0.16 | 0.70 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 1.65 | 2.10 | 2.00 | -0.75 | -27.28% | 11 | 289 | 0.15 | 0.53 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 0.35 | 0.55 | 0.35 | -0.48 | -57.84% | 9 | 1,171 | 0.17 | 0.21 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 0.05 | 0.75 | 0.10 | -0.05 | -33.34% | 8 | 1,233 | 0.19 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 259 | 0.27 | 0.01 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 120.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 74 | 0.68 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:45 PM EST |
| 125.00 | 0.00 | 1.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:45 PM EST |
| 130.00 | 0.00 | 1.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 135.00 | 0.00 | 1.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 145.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.40 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 65.00 | 0.00 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:45 PM EST |
| 70.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:45 PM EST |
| 75.00 | 0.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:45 PM EST |
| 80.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:45 PM EST |
| 82.50 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 62 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:45 PM EST |
| 85.00 | 0.05 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 1,725 | 0.38 | -0.01 | 0.00 | -0.02 | 11/4/2024 | 11/20/2024 3:59:45 PM EST |
| 87.50 | 0.10 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.02 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 90.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 110 | 0.32 | -0.04 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 92.50 | 0.10 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 203 | 0.49 | -0.08 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:45 PM EST |
| 95.00 | 0.40 | 0.55 | 0.87 | 0.00 | 0.00% | 0 | 471 | 0.19 | -0.18 | 0.04 | -0.04 | 11/15/2024 | 11/20/2024 3:59:45 PM EST |
| 97.50 | 0.85 | 1.05 | 0.85 | -0.10 | -10.53% | 17 | 172 | 0.18 | -0.30 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 100.00 | 1.65 | 1.90 | 1.75 | 0.00 | 0.00% | 10 | 379 | 0.16 | -0.47 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 105.00 | 4.30 | 6.30 | 5.40 | -0.96 | -15.10% | 3 | 190 | 0.30 | -0.79 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:45 PM EST |
| 110.00 | 8.30 | 11.40 | 8.80 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.95 | 0.02 | -0.01 | 10/28/2024 | 11/20/2024 3:59:45 PM EST |
| 115.00 | 14.20 | 16.40 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 120.00 | 18.60 | 22.20 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 125.00 | 23.30 | 27.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 130.00 | 28.60 | 31.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 135.00 | 33.30 | 37.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 140.00 | 38.60 | 42.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST | |||
| 145.00 | 43.70 | 47.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:45 PM EST |