Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $99.49 as of 7/11/2025 8:46:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 32.40 | 36.50 | 34.45 | % | 0.53 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 70.00 | 27.40 | 31.50 | 29.45 | % | 0.42 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 75.00 | 22.40 | 26.50 | 24.45 | % | 0.33 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 80.00 | 17.40 | 21.40 | 19.40 | % | 0.24 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 85.00 | 12.40 | 16.50 | 14.45 | % | 0.17 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 87.50 | 9.90 | 14.00 | 11.95 | % | 0.14 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 90.00 | 7.50 | 11.60 | 9.55 | 6.65 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:03 PM EST |
| 92.50 | 5.00 | 9.00 | 7.00 | 4.58 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.89 | 0.98 | 0.01 | -0.03 | 6/10/2025 | 7/11/2025 4:00:03 PM EST |
| 95.00 | 2.65 | 6.30 | 4.48 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.67 | 0.88 | 0.05 | -0.07 | 7/7/2025 | 7/11/2025 4:00:03 PM EST |
| 97.50 | 1.90 | 2.80 | 2.35 | 2.50 | -0.80 | -24.25% | 0.02 | 2 | 194 | 0.29 | 0.73 | 0.09 | -0.10 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 100.00 | 0.15 | 2.70 | 1.43 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.29 | 0.46 | 0.12 | -0.10 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.25 | 0.04 | 0.03 | -0.02 | 7/8/2025 | 7/11/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:03 PM EST |
| 87.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.83 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.63 | -0.02 | 0.01 | -0.03 | 6/30/2025 | 7/11/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.25 | -0.12 | 0.05 | -0.07 | 7/7/2025 | 7/11/2025 4:00:03 PM EST |
| 97.50 | 0.15 | 0.45 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.18 | -0.27 | 0.09 | -0.10 | 7/7/2025 | 7/11/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 1.30 | -0.10 | -7.15% | 0.01 | 1 | 5 | 0.22 | -0.54 | 0.12 | -0.10 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 105.00 | 3.60 | 7.60 | 5.60 | % | 0.05 | 0 | 0 | 0.76 | -0.96 | 0.03 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 110.00 | 8.60 | 12.60 | 10.60 | % | 0.10 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 115.00 | 13.60 | 17.60 | 15.60 | % | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 120.00 | 18.60 | 22.60 | 20.60 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 125.00 | 23.60 | 27.60 | 25.60 | % | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 130.00 | 28.60 | 32.60 | 30.60 | % | 0.24 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 135.00 | 33.60 | 37.60 | 35.60 | % | 0.26 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 140.00 | 38.60 | 42.60 | 40.60 | % | 0.29 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST |