Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $55.54 as of 9/16/2026 4:09:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.00 | 7.40 | 10.10 | 8.75 | % | 0.19 | 0 | 0 | 0.70 | 0.88 | 0.02 | -0.02 | 9/16/2026 3:59:55 PM EST | |||
| 47.00 | 6.80 | 9.20 | 8.00 | % | 0.17 | 0 | 0 | 0.67 | 0.85 | 0.03 | -0.02 | 9/16/2026 3:59:55 PM EST | |||
| 48.00 | 5.80 | 8.30 | 7.05 | % | 0.15 | 0 | 0 | 0.63 | 0.82 | 0.03 | -0.02 | 9/16/2026 3:59:55 PM EST | |||
| 49.00 | 5.30 | 7.40 | 6.35 | % | 0.13 | 0 | 0 | 0.59 | 0.78 | 0.04 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 50.00 | 4.70 | 6.40 | 5.55 | % | 0.11 | 0 | 0 | 0.39 | 0.74 | 0.04 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 51.00 | 4.00 | 5.30 | 4.65 | % | 0.09 | 0 | 0 | 0.36 | 0.70 | 0.05 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 52.00 | 3.50 | 5.10 | 4.30 | % | 0.08 | 0 | 0 | 0.40 | 0.65 | 0.05 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 53.00 | 3.10 | 4.40 | 3.75 | % | 0.07 | 0 | 0 | 0.41 | 0.60 | 0.05 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 54.00 | 2.75 | 3.40 | 3.08 | 2.98 | % | 0.06 | 15 | 0 | 0.39 | 0.54 | 0.05 | -0.03 | 9/16/2026 | 9/16/2026 3:59:55 PM EST | |
| 55.00 | 2.25 | 3.40 | 2.83 | 3.29 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | 0.49 | 0.05 | -0.03 | 9/15/2026 | 9/16/2026 3:59:55 PM EST |
| 56.00 | 1.85 | 2.35 | 2.10 | 2.82 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.44 | 0.05 | -0.03 | 9/15/2026 | 9/16/2026 3:59:55 PM EST |
| 57.00 | 1.55 | 2.05 | 1.80 | % | 0.03 | 0 | 0 | 0.38 | 0.38 | 0.05 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 58.00 | 0.80 | 2.20 | 1.50 | % | 0.03 | 0 | 0 | 0.38 | 0.33 | 0.05 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 59.00 | 0.70 | 1.90 | 1.30 | % | 0.02 | 0 | 0 | 0.39 | 0.29 | 0.05 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 60.00 | 0.55 | 1.40 | 0.98 | % | 0.02 | 0 | 0 | 0.38 | 0.25 | 0.04 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 61.00 | 0.65 | 1.10 | 0.88 | 0.85 | -0.35 | -29.17% | 0.01 | 4 | 1 | 0.40 | 0.21 | 0.04 | -0.02 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 62.00 | 0.25 | 1.00 | 0.63 | 0.72 | -0.28 | -28.00% | 0.01 | 3 | 2 | 0.37 | 0.18 | 0.04 | -0.02 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 63.00 | 0.25 | 1.20 | 0.73 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.15 | 0.03 | -0.02 | 9/15/2026 | 9/16/2026 3:59:55 PM EST |
| 64.00 | 0.10 | 1.05 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.40 | 0.13 | 0.03 | -0.02 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 65.00 | 0.10 | 0.90 | 0.50 | 0.60 | +0.15 | +33.34% | 0.01 | 1 | 1 | 0.41 | 0.12 | 0.02 | -0.02 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 66.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.02 | -0.02 | 9/16/2026 3:59:55 PM EST | |||
| 67.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.02 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 68.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | 0.07 | 0.02 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 69.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.01 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.00 | 0.05 | 0.90 | 0.48 | 0.40 | % | 0.01 | 10 | 0 | 0.39 | -0.12 | 0.02 | -0.02 | 9/16/2026 | 9/16/2026 3:59:55 PM EST | |
| 47.00 | 0.40 | 1.00 | 0.70 | % | 0.01 | 0 | 0 | 0.44 | -0.15 | 0.03 | -0.02 | 9/16/2026 3:59:55 PM EST | |||
| 48.00 | 0.55 | 1.15 | 0.85 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.03 | -0.02 | 9/16/2026 3:59:55 PM EST | |||
| 49.00 | 0.60 | 1.20 | 0.90 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 17,010 | 0.39 | -0.22 | 0.04 | -0.03 | 9/15/2026 | 9/16/2026 3:59:55 PM EST |
| 50.00 | 0.95 | 1.65 | 1.30 | 1.15 | % | 0.03 | 2 | 0 | 0.41 | -0.26 | 0.04 | -0.03 | 9/16/2026 | 9/16/2026 3:59:55 PM EST | |
| 51.00 | 1.25 | 1.75 | 1.50 | 1.29 | % | 0.03 | 10 | 0 | 0.40 | -0.30 | 0.05 | -0.03 | 9/16/2026 | 9/16/2026 3:59:55 PM EST | |
| 52.00 | 1.40 | 2.20 | 1.80 | 1.79 | +0.53 | +42.07% | 0.03 | 2 | 12,155 | 0.38 | -0.35 | 0.05 | -0.03 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 53.00 | 2.00 | 2.70 | 2.35 | % | 0.04 | 0 | 0 | 0.40 | -0.40 | 0.05 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 54.00 | 2.40 | 3.30 | 2.85 | % | 0.05 | 0 | 0 | 0.40 | -0.46 | 0.05 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 55.00 | 3.00 | 3.80 | 3.40 | 3.31 | +0.57 | +20.81% | 0.06 | 5 | 1 | 0.41 | -0.51 | 0.05 | -0.03 | 9/16/2026 | 9/16/2026 3:59:55 PM EST |
| 56.00 | 3.30 | 4.40 | 3.85 | 2.87 | % | 0.07 | 1 | 0 | 0.39 | -0.56 | 0.05 | -0.03 | 9/16/2026 | 9/16/2026 3:59:55 PM EST | |
| 57.00 | 4.00 | 5.10 | 4.55 | % | 0.08 | 0 | 0 | 0.39 | -0.62 | 0.05 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 58.00 | 3.90 | 6.40 | 5.15 | % | 0.09 | 0 | 0 | 0.36 | -0.67 | 0.05 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 59.00 | 4.60 | 7.30 | 5.95 | % | 0.10 | 0 | 0 | 0.58 | -0.71 | 0.05 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 60.00 | 5.60 | 7.60 | 6.60 | % | 0.11 | 0 | 0 | 0.52 | -0.75 | 0.04 | -0.03 | 9/16/2026 3:59:55 PM EST | |||
| 61.00 | 6.30 | 8.70 | 7.50 | % | 0.12 | 0 | 0 | 0.57 | -0.79 | 0.04 | -0.02 | 9/16/2026 3:59:55 PM EST | |||
| 62.00 | 7.20 | 9.50 | 8.35 | % | 0.13 | 0 | 0 | 0.58 | -0.82 | 0.04 | -0.02 | 9/16/2026 3:59:55 PM EST | |||
| 63.00 | 7.80 | 10.90 | 9.35 | 5.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | -0.85 | 0.03 | -0.02 | 9/14/2026 | 9/16/2026 3:59:55 PM EST |
| 64.00 | 8.80 | 11.90 | 10.35 | % | 0.16 | 0 | 0 | 0.71 | -0.87 | 0.03 | -0.02 | 9/16/2026 3:59:55 PM EST | |||
| 65.00 | 9.70 | 12.80 | 11.25 | 8.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.73 | -0.88 | 0.02 | -0.02 | 9/11/2026 | 9/16/2026 3:59:55 PM EST |
| 66.00 | 10.50 | 13.90 | 12.20 | % | 0.18 | 0 | 0 | 0.77 | -0.90 | 0.02 | -0.02 | 9/16/2026 3:59:55 PM EST | |||
| 67.00 | 11.00 | 15.00 | 13.00 | % | 0.19 | 0 | 0 | 0.82 | -0.92 | 0.02 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 68.00 | 11.90 | 16.00 | 13.95 | % | 0.21 | 0 | 0 | 0.85 | -0.93 | 0.02 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 69.00 | 12.90 | 17.00 | 14.95 | % | 0.22 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 70.00 | 13.80 | 17.90 | 15.85 | % | 0.23 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 9/16/2026 3:59:55 PM EST | |||
| 75.00 | 19.00 | 22.90 | 20.95 | % | 0.28 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 80.00 | 23.90 | 27.90 | 25.90 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST | |||
| 85.00 | 28.90 | 32.90 | 30.90 | % | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/16/2026 3:59:55 PM EST |