Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $54.36 as of 11/26/2025 8:11:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.00 | 31.00 | 29.50 | 33.10 | 0.00 | 0.00% | 1.18 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 3:59:50 PM EST |
| 27.50 | 25.50 | 28.50 | 27.00 | % | 0.98 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 30.00 | 22.90 | 26.10 | 24.50 | 27.40 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 11/26/2025 3:59:50 PM EST |
| 32.50 | 20.40 | 23.60 | 22.00 | % | 0.68 | 0 | 0 | 1.38 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 35.00 | 17.90 | 21.20 | 19.55 | 36.00 | 0.00 | 0.00% | 0.56 | 0 | 152 | 1.25 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 11/26/2025 3:59:50 PM EST |
| 37.50 | 15.40 | 17.70 | 16.55 | 19.65 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.77 | 0.98 | 0.00 | -0.01 | 10/23/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 14.30 | 16.40 | 15.35 | 12.75 | 0.00 | 0.00% | 0.38 | 0 | 30 | 1.00 | 0.96 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 42.50 | 12.00 | 12.90 | 12.45 | 14.23 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.61 | 0.93 | 0.01 | -0.02 | 11/13/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 9.70 | 10.70 | 10.20 | 8.14 | 0.00 | 0.00% | 0.23 | 0 | 159 | 0.57 | 0.89 | 0.02 | -0.02 | 11/18/2025 | 11/26/2025 3:59:50 PM EST |
| 47.50 | 5.90 | 8.30 | 7.10 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 84 | 0.47 | 0.83 | 0.03 | -0.03 | 11/20/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 5.50 | 6.10 | 5.80 | 5.70 | +1.20 | +26.67% | 0.12 | 1 | 94 | 0.36 | 0.75 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 52.50 | 3.80 | 4.30 | 4.05 | 4.10 | +0.30 | +7.90% | 0.08 | 1 | 298 | 0.35 | 0.65 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 2.40 | 2.65 | 2.53 | 2.60 | +0.29 | +12.56% | 0.05 | 293 | 231 | 0.32 | 0.51 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 57.50 | 1.40 | 1.55 | 1.48 | 1.49 | +0.16 | +12.03% | 0.03 | 261 | 658 | 0.31 | 0.36 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 0.60 | 0.90 | 0.75 | 0.85 | +0.05 | +6.25% | 0.01 | 1,036 | 994 | 0.30 | 0.23 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 62.50 | 0.35 | 0.60 | 0.48 | 0.50 | +0.07 | +16.28% | 0.01 | 5 | 1,499 | 0.32 | 0.15 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | 0.25 | +0.03 | +13.64% | 0.00 | 33 | 15,083 | 0.33 | 0.09 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 67.50 | 0.05 | 0.20 | 0.13 | 0.19 | +0.09 | +90.00% | 0.00 | 6 | 1,069 | 0.32 | 0.06 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.15 | +0.08 | +114.29% | 0.00 | 5 | 2,314 | 0.51 | 0.02 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 572 | 0.64 | 0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.83 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 957 | 0.86 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,611 | 0.91 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 184 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/26/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.05 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.53 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 11/26/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.08 | -0.01 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.95 | -0.01 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.69 | -0.02 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:50 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.02 | -9.10% | 0.01 | 4 | 14 | 0.51 | -0.04 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 42.50 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.50 | -0.07 | 0.01 | -0.02 | 10/1/2025 | 11/26/2025 3:59:50 PM EST |
| 45.00 | 0.30 | 0.55 | 0.43 | 0.38 | -0.24 | -38.71% | 0.01 | 12 | 1,114 | 0.43 | -0.11 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 47.50 | 0.55 | 1.05 | 0.80 | 0.65 | -0.10 | -13.34% | 0.02 | 5 | 170 | 0.42 | -0.17 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 50.00 | 1.05 | 1.40 | 1.23 | 1.03 | -0.32 | -23.71% | 0.02 | 22 | 13,948 | 0.39 | -0.25 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 52.50 | 1.80 | 1.95 | 1.88 | 1.72 | -0.33 | -16.10% | 0.04 | 21 | 340 | 0.36 | -0.35 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 55.00 | 2.40 | 3.10 | 2.75 | 2.85 | -0.34 | -10.66% | 0.05 | 14 | 1,125 | 0.32 | -0.49 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 57.50 | 3.70 | 4.60 | 4.15 | 4.40 | -1.70 | -27.87% | 0.07 | 2 | 767 | 0.30 | -0.64 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 60.00 | 6.00 | 7.10 | 6.55 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 1,409 | 0.38 | -0.77 | 0.05 | -0.02 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 62.50 | 7.20 | 8.70 | 7.95 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 1,767 | 0.41 | -0.85 | 0.04 | -0.02 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 65.00 | 10.10 | 11.70 | 10.90 | 13.85 | 0.00 | 0.00% | 0.17 | 0 | 1,811 | 0.57 | -0.91 | 0.02 | -0.01 | 11/19/2025 | 11/26/2025 3:59:50 PM EST |
| 67.50 | 11.70 | 13.40 | 12.55 | 13.16 | 0.00 | 0.00% | 0.19 | 0 | 838 | 0.48 | -0.94 | 0.02 | -0.01 | 11/14/2025 | 11/26/2025 3:59:50 PM EST |
| 70.00 | 15.10 | 16.00 | 15.55 | 16.67 | 0.00 | 0.00% | 0.22 | 0 | 282 | 0.57 | -0.98 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 72.50 | 16.50 | 18.70 | 17.60 | 14.30 | 0.00 | 0.00% | 0.24 | 0 | 166 | 0.67 | -0.99 | 0.00 | 0.00 | 9/25/2025 | 11/26/2025 3:59:50 PM EST |
| 75.00 | 19.50 | 21.00 | 20.25 | 20.90 | +5.48 | +35.54% | 0.27 | 4 | 618 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 77.50 | 21.60 | 24.60 | 23.10 | 14.65 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:50 PM EST |
| 80.00 | 24.10 | 27.20 | 25.65 | 23.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:50 PM EST |
| 82.50 | 26.60 | 29.70 | 28.15 | 6.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:50 PM EST |
| 85.00 | 29.10 | 32.20 | 30.65 | 15.93 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 3:59:50 PM EST |
| 87.50 | 31.60 | 34.70 | 33.15 | 9.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 3:59:50 PM EST |
| 90.00 | 34.10 | 37.20 | 35.65 | 14.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/26/2025 3:59:50 PM EST |
| 95.00 | 39.10 | 42.00 | 40.55 | 15.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 11/26/2025 3:59:50 PM EST |
| 100.00 | 44.10 | 47.00 | 45.55 | 21.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 11/26/2025 3:59:50 PM EST |
| 105.00 | 49.10 | 52.00 | 50.55 | 39.14 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:50 PM EST |
| 110.00 | 54.10 | 57.20 | 55.65 | 44.17 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/26/2025 3:59:50 PM EST |
| 115.00 | 59.10 | 62.20 | 60.65 | % | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 120.00 | 64.10 | 67.20 | 65.65 | 47.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:50 PM EST |