Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $55.38 as of 9/30/2026 1:57:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.20 | 27.30 | 25.25 | % | 0.84 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 32.50 | 20.70 | 24.70 | 22.70 | % | 0.70 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 35.00 | 18.20 | 22.20 | 20.20 | % | 0.58 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 37.50 | 16.00 | 19.60 | 17.80 | % | 0.47 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 40.00 | 14.00 | 17.20 | 15.60 | 14.70 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.07 | 0.97 | 0.01 | -0.01 | 9/16/2026 | 9/30/2026 12:58:52 PM EST |
| 42.50 | 12.10 | 14.50 | 13.30 | % | 0.31 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.01 | 9/30/2026 12:58:52 PM EST | |||
| 45.00 | 9.60 | 11.80 | 10.70 | 8.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.73 | 0.90 | 0.02 | -0.02 | 9/18/2026 | 9/30/2026 12:58:52 PM EST |
| 47.50 | 7.70 | 10.00 | 8.85 | % | 0.19 | 0 | 0 | 0.49 | 0.84 | 0.03 | -0.02 | 9/30/2026 12:58:52 PM EST | |||
| 50.00 | 6.00 | 6.40 | 6.20 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.39 | 0.76 | 0.04 | -0.03 | 9/18/2026 | 9/30/2026 12:58:52 PM EST |
| 52.50 | 4.30 | 4.80 | 4.55 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.38 | 0.66 | 0.05 | -0.03 | 9/21/2026 | 9/30/2026 12:58:52 PM EST |
| 55.00 | 3.10 | 3.30 | 3.20 | 3.30 | -0.10 | -2.95% | 0.06 | 35 | 61 | 0.39 | 0.53 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 57.50 | 2.15 | 2.25 | 2.20 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.39 | 0.41 | 0.05 | -0.03 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 60.00 | 1.35 | 1.45 | 1.40 | 1.35 | -0.15 | -10.00% | 0.02 | 4 | 188 | 0.38 | 0.30 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 62.50 | 0.80 | 1.10 | 0.95 | 0.85 | -0.20 | -19.05% | 0.02 | 6 | 49 | 0.37 | 0.21 | 0.04 | -0.02 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 65.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.05 | -8.34% | 0.01 | 5 | 207 | 0.37 | 0.14 | 0.03 | -0.02 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 67.50 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 4 | 32 | 0.39 | 0.09 | 0.02 | -0.01 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.43 | 0.06 | 0.01 | -0.01 | 9/28/2026 | 9/30/2026 12:58:52 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.70 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 9/30/2026 12:58:52 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.01 | 0.00 | 0.00 | 9/8/2026 | 9/30/2026 12:58:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 37.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | -0.01 | 0.00 | 0.00 | 9/18/2026 | 9/30/2026 12:58:52 PM EST |
| 40.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.01 | -0.01 | 9/30/2026 12:58:52 PM EST | |||
| 42.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.01 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 45.00 | 0.25 | 0.50 | 0.38 | 0.45 | +0.17 | +60.72% | 0.01 | 10 | 11,603 | 0.42 | -0.10 | 0.02 | -0.02 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 47.50 | 0.70 | 0.80 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 15,857 | 0.42 | -0.16 | 0.03 | -0.02 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 50.00 | 1.20 | 1.30 | 1.25 | 1.27 | +0.17 | +15.46% | 0.03 | 14 | 15,882 | 0.41 | -0.24 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 52.50 | 2.00 | 2.30 | 2.15 | 2.10 | +0.15 | +7.70% | 0.04 | 5 | 67 | 0.40 | -0.34 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 55.00 | 3.10 | 3.30 | 3.20 | 3.30 | +0.30 | +10.00% | 0.06 | 4 | 247 | 0.40 | -0.47 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 57.50 | 4.50 | 4.80 | 4.65 | 4.70 | +0.40 | +9.31% | 0.08 | 13 | 52 | 0.40 | -0.59 | 0.05 | -0.03 | 9/30/2026 | 9/30/2026 12:58:52 PM EST |
| 60.00 | 6.10 | 6.50 | 6.30 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.39 | -0.70 | 0.04 | -0.03 | 9/29/2026 | 9/30/2026 12:58:52 PM EST |
| 62.50 | 6.70 | 9.70 | 8.20 | 7.55 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.59 | -0.79 | 0.04 | -0.02 | 9/25/2026 | 9/30/2026 12:58:52 PM EST |
| 65.00 | 9.20 | 11.60 | 10.40 | % | 0.16 | 0 | 0 | 0.59 | -0.86 | 0.03 | -0.02 | 9/30/2026 12:58:52 PM EST | |||
| 67.50 | 10.80 | 14.00 | 12.40 | % | 0.18 | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.01 | 9/30/2026 12:58:52 PM EST | |||
| 70.00 | 13.20 | 16.80 | 15.00 | % | 0.21 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.01 | 9/30/2026 12:58:52 PM EST | |||
| 75.00 | 18.00 | 22.00 | 20.00 | % | 0.27 | 0 | 0 | 0.91 | -0.98 | 0.01 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 80.00 | 23.10 | 27.00 | 25.05 | % | 0.31 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST | |||
| 85.00 | 28.10 | 32.00 | 30.05 | % | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:58:52 PM EST |