Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $60.37 as of 8/24/2026 1:38:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 20.70 | 24.70 | 22.70 | % | 0.61 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 40.00 | 18.30 | 22.30 | 20.30 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 42.50 | 15.90 | 19.60 | 17.75 | % | 0.42 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 45.00 | 14.60 | 17.10 | 15.85 | % | 0.35 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 47.50 | 12.00 | 14.30 | 13.15 | % | 0.28 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 50.00 | 9.50 | 11.80 | 10.65 | 11.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.62 | 0.92 | 0.02 | -0.02 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 52.50 | 7.50 | 9.90 | 8.70 | % | 0.17 | 0 | 0 | 0.60 | 0.86 | 0.03 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 55.00 | 5.70 | 7.90 | 6.80 | 6.85 | % | 0.12 | 1 | 0 | 0.39 | 0.78 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 57.50 | 4.20 | 4.80 | 4.50 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.05 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 2.60 | 3.10 | 2.85 | % | 0.05 | 0 | 0 | 0.29 | 0.54 | 0.06 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 62.50 | 1.25 | 2.05 | 1.65 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.28 | 0.39 | 0.06 | -0.03 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 65.00 | 0.75 | 1.25 | 1.00 | 1.12 | -0.18 | -13.85% | 0.02 | 5 | 4 | 0.28 | 0.26 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 67.50 | 0.30 | 0.85 | 0.58 | 0.70 | -0.15 | -17.65% | 0.01 | 4 | 1 | 0.29 | 0.17 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 70.00 | 0.10 | 0.45 | 0.28 | 0.36 | -0.26 | -41.94% | 0.00 | 4 | 2 | 0.28 | 0.12 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 75.00 | 0.10 | 0.15 | 0.13 | 0.13 | % | 0.00 | 2 | 0 | 0.32 | 0.05 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 47.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.41 | -0.04 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.02 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 52.50 | 0.40 | 0.75 | 0.58 | % | 0.01 | 0 | 0 | 0.35 | -0.14 | 0.03 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 55.00 | 0.70 | 1.05 | 0.88 | 1.00 | +0.15 | +17.65% | 0.02 | 11 | 41 | 0.32 | -0.22 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 57.50 | 1.20 | 1.75 | 1.48 | 1.70 | +0.03 | +1.80% | 0.03 | 5 | 10 | 0.30 | -0.32 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 60.00 | 2.45 | 2.85 | 2.65 | 2.75 | +0.35 | +14.59% | 0.04 | 5 | 168 | 0.31 | -0.46 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 62.50 | 3.70 | 4.40 | 4.05 | % | 0.06 | 0 | 0 | 0.30 | -0.61 | 0.06 | -0.03 | 8/24/2026 4:00:05 PM EST | |||
| 65.00 | 5.10 | 6.20 | 5.65 | % | 0.09 | 0 | 0 | 0.28 | -0.74 | 0.05 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 67.50 | 7.30 | 8.50 | 7.90 | % | 0.12 | 0 | 0 | 0.40 | -0.83 | 0.04 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 70.00 | 8.90 | 11.10 | 10.00 | % | 0.14 | 0 | 0 | 0.48 | -0.88 | 0.03 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 75.00 | 13.00 | 17.00 | 15.00 | % | 0.20 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 80.00 | 18.00 | 22.10 | 20.05 | % | 0.25 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 85.00 | 23.00 | 27.10 | 25.05 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 90.00 | 28.00 | 32.10 | 30.05 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST |