Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $58.22 as of 9/1/2026 4:09:49 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 | 18.20 | 22.20 | 20.20 | % | 0.54 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 40.00 | 16.00 | 19.70 | 17.85 | % | 0.45 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 42.50 | 13.80 | 17.20 | 15.50 | % | 0.36 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 9/1/2026 1:59:02 PM EST | |||
| 45.00 | 11.40 | 14.60 | 13.00 | % | 0.29 | 0 | 0 | 0.92 | 0.98 | 0.01 | -0.01 | 9/1/2026 1:59:02 PM EST | |||
| 47.50 | 9.20 | 11.70 | 10.45 | % | 0.22 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.01 | 9/1/2026 1:59:02 PM EST | |||
| 50.00 | 7.20 | 9.30 | 8.25 | 11.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.63 | 0.89 | 0.03 | -0.02 | 8/21/2026 | 9/1/2026 1:59:02 PM EST |
| 52.50 | 5.70 | 7.00 | 6.35 | % | 0.12 | 0 | 0 | 0.40 | 0.81 | 0.04 | -0.02 | 9/1/2026 1:59:02 PM EST | |||
| 55.00 | 3.90 | 4.30 | 4.10 | 3.99 | -0.91 | -18.58% | 0.07 | 7 | 12 | 0.31 | 0.69 | 0.06 | -0.03 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 57.50 | 2.35 | 2.70 | 2.53 | 3.56 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | 0.54 | 0.07 | -0.03 | 8/26/2026 | 9/1/2026 1:59:02 PM EST |
| 60.00 | 1.45 | 1.65 | 1.55 | 1.70 | -0.10 | -5.56% | 0.03 | 10 | 65 | 0.31 | 0.38 | 0.06 | -0.03 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 62.50 | 0.75 | 1.05 | 0.90 | 0.95 | -0.15 | -13.64% | 0.01 | 12 | 272 | 0.31 | 0.24 | 0.05 | -0.02 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 65.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.10 | -18.19% | 0.01 | 44 | 83 | 0.31 | 0.15 | 0.04 | -0.02 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 67.50 | 0.15 | 0.30 | 0.23 | 0.30 | -0.05 | -14.29% | 0.00 | 8 | 28 | 0.30 | 0.09 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 70.00 | 0.15 | 0.75 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.41 | 0.04 | 0.01 | -0.01 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 1:59:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 9/1/2026 1:59:02 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.01 | -0.01 | 9/1/2026 1:59:02 PM EST | |||
| 47.50 | 0.05 | 0.90 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.43 | -0.05 | 0.01 | -0.01 | 8/21/2026 | 9/1/2026 1:59:02 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.33 | -0.11 | 0.03 | -0.02 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 52.50 | 0.60 | 0.65 | 0.63 | 0.63 | +0.03 | +5.00% | 0.01 | 13,400 | 36 | 0.31 | -0.19 | 0.04 | -0.02 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 55.00 | 1.20 | 1.40 | 1.30 | 1.30 | +0.25 | +23.81% | 0.02 | 12 | 115 | 0.31 | -0.31 | 0.06 | -0.03 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 57.50 | 2.15 | 2.45 | 2.30 | 2.31 | +0.31 | +15.50% | 0.04 | 13 | 41 | 0.30 | -0.47 | 0.07 | -0.03 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 60.00 | 3.70 | 4.00 | 3.85 | 3.75 | +0.35 | +10.30% | 0.06 | 3 | 210 | 0.30 | -0.63 | 0.06 | -0.03 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 62.50 | 5.50 | 5.90 | 5.70 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.31 | -0.76 | 0.05 | -0.02 | 8/27/2026 | 9/1/2026 1:59:02 PM EST |
| 65.00 | 6.60 | 8.60 | 7.60 | % | 0.12 | 0 | 0 | 0.47 | -0.85 | 0.04 | -0.02 | 9/1/2026 1:59:02 PM EST | |||
| 67.50 | 8.70 | 10.60 | 9.65 | % | 0.14 | 0 | 0 | 0.46 | -0.91 | 0.03 | -0.01 | 9/1/2026 1:59:02 PM EST | |||
| 70.00 | 10.60 | 14.00 | 12.30 | % | 0.18 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 9/1/2026 1:59:02 PM EST | |||
| 75.00 | 15.60 | 19.40 | 17.50 | % | 0.23 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 80.00 | 20.60 | 24.50 | 22.55 | % | 0.28 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 85.00 | 25.60 | 29.40 | 27.50 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 90.00 | 30.60 | 34.40 | 32.50 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST |