Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $65.01 as of 8/22/2025 3:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 23.70 | 27.10 | 25.40 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 45.00 | 21.20 | 25.00 | 23.10 | % | 0.51 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 47.50 | 18.70 | 22.20 | 20.45 | % | 0.43 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 16.40 | 19.80 | 18.10 | % | 0.36 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 55.00 | 11.40 | 14.60 | 13.00 | % | 0.24 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 57.50 | 9.10 | 12.10 | 10.60 | % | 0.18 | 0 | 0 | 0.52 | 0.94 | 0.02 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 8.30 | 9.60 | 8.95 | % | 0.15 | 0 | 0 | 0.43 | 0.88 | 0.03 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 62.50 | 6.30 | 6.60 | 6.45 | 6.10 | +1.50 | +32.61% | 0.10 | 3 | 6 | 0.26 | 0.81 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 4.40 | 4.90 | 4.65 | 4.40 | +1.40 | +46.67% | 0.07 | 3 | 50 | 0.27 | 0.70 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 67.50 | 2.85 | 3.00 | 2.93 | 3.03 | +1.18 | +63.79% | 0.04 | 30 | 130 | 0.24 | 0.57 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 1.60 | 1.80 | 1.70 | 1.65 | +0.65 | +65.00% | 0.02 | 9 | 89 | 0.23 | 0.41 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 72.50 | 0.85 | 1.05 | 0.95 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.23 | 0.27 | 0.05 | -0.02 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 0.35 | 0.55 | 0.45 | 0.47 | +0.05 | +11.91% | 0.01 | 181 | 24 | 0.22 | 0.15 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.36 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 57.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.35 | -0.06 | 0.02 | -0.02 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.34 | -42.50% | 0.01 | 243 | 14 | 0.29 | -0.12 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 62.50 | 0.70 | 0.85 | 0.78 | 0.82 | -0.53 | -39.26% | 0.01 | 180 | 12 | 0.27 | -0.19 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 1.25 | 1.45 | 1.35 | 1.40 | -0.80 | -36.37% | 0.02 | 5 | 26 | 0.26 | -0.30 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 67.50 | 2.15 | 2.30 | 2.23 | 2.25 | -1.35 | -37.50% | 0.03 | 26 | 25 | 0.24 | -0.43 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 3.40 | 3.70 | 3.55 | 3.40 | % | 0.05 | 4 | 0 | 0.24 | -0.59 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 72.50 | 5.20 | 5.70 | 5.45 | 5.15 | % | 0.08 | 1 | 0 | 0.24 | -0.73 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 75.00 | 6.70 | 7.80 | 7.25 | % | 0.10 | 0 | 0 | 0.29 | -0.85 | 0.04 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 80.00 | 11.10 | 14.20 | 12.65 | % | 0.16 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 85.00 | 15.50 | 19.20 | 17.35 | % | 0.20 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 90.00 | 20.30 | 24.20 | 22.25 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 25.50 | 29.20 | 27.35 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |