Options Chain for OTIS WORLDWIDE CORP COM (OTIS) - $104.06 as of 4/1/2025 9:17:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.10 | 50.90 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 60.00 | 42.20 | 45.40 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 65.00 | 37.10 | 41.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 70.00 | 32.80 | 35.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 75.00 | 27.10 | 29.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 80.00 | 22.10 | 26.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 85.00 | 17.10 | 20.60 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 90.00 | 12.20 | 15.90 | 11.53 | 0.00 | 0.00% | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 4/1/2025 3:59:55 PM EST |
| 92.50 | 9.70 | 13.60 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 4/1/2025 3:59:55 PM EST | |||
| 95.00 | 7.20 | 10.90 | 12.00 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.98 | 0.01 | -0.02 | 3/10/2025 | 4/1/2025 3:59:55 PM EST |
| 97.50 | 4.80 | 8.70 | 4.20 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.90 | 0.03 | -0.04 | 3/21/2025 | 4/1/2025 3:59:55 PM EST |
| 100.00 | 4.50 | 6.80 | 4.30 | 0.00 | 0.00% | 0 | 56 | 0.22 | 0.82 | 0.06 | -0.05 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 105.00 | 1.15 | 1.40 | 1.30 | +0.20 | +18.19% | 48 | 1,151 | 0.19 | 0.43 | 0.09 | -0.06 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 110.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,271 | 0.17 | 0.09 | 0.04 | -0.02 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/1/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.01 | 0.00 | -0.01 | 3/18/2025 | 4/1/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 57 | 0.57 | -0.02 | 0.01 | -0.02 | 3/31/2025 | 4/1/2025 3:59:55 PM EST |
| 97.50 | 0.15 | 0.30 | 0.29 | -0.11 | -27.50% | 1 | 58 | 0.24 | -0.10 | 0.03 | -0.04 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 100.00 | 0.40 | 0.65 | 0.61 | -0.42 | -40.78% | 1 | 188 | 0.22 | -0.18 | 0.06 | -0.05 | 4/1/2025 | 4/1/2025 3:59:55 PM EST |
| 105.00 | 1.90 | 2.25 | 2.91 | 0.00 | 0.00% | 0 | 17 | 0.18 | -0.57 | 0.09 | -0.06 | 3/27/2025 | 4/1/2025 3:59:55 PM EST |
| 110.00 | 4.60 | 8.10 | % | 0 | 0 | 0.52 | -0.91 | 0.04 | -0.02 | 4/1/2025 3:59:55 PM EST | |||
| 115.00 | 9.50 | 13.10 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 120.00 | 14.20 | 18.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 125.00 | 19.50 | 23.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 130.00 | 24.30 | 28.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 135.00 | 29.20 | 32.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST | |||
| 140.00 | 34.20 | 38.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:55 PM EST |