Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $57.26 as of 9/15/2026 2:36:29 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 | 23.60 | 27.70 | 25.65 | % | 0.85 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:50 PM EST | |||
| 35.00 | 19.00 | 22.60 | 20.80 | % | 0.59 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/15/2026 12:58:50 PM EST | |||
| 40.00 | 14.70 | 17.70 | 16.20 | % | 0.40 | 0 | 0 | 0.89 | 0.95 | 0.01 | -0.01 | 9/15/2026 12:58:50 PM EST | |||
| 45.00 | 9.90 | 12.90 | 11.40 | % | 0.25 | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.01 | 9/15/2026 12:58:50 PM EST | |||
| 47.50 | 8.00 | 9.70 | 8.85 | % | 0.19 | 0 | 0 | 0.57 | 0.85 | 0.02 | -0.02 | 9/15/2026 12:58:50 PM EST | |||
| 50.00 | 5.80 | 7.70 | 6.75 | 8.72 | % | 0.14 | 1 | 0 | 0.40 | 0.79 | 0.03 | -0.02 | 9/15/2026 | 9/15/2026 12:58:50 PM EST | |
| 52.50 | 4.30 | 5.90 | 5.10 | % | 0.10 | 0 | 0 | 0.39 | 0.71 | 0.04 | -0.02 | 9/15/2026 12:58:50 PM EST | |||
| 55.00 | 3.40 | 4.30 | 3.85 | 5.37 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.36 | 0.59 | 0.05 | -0.02 | 9/3/2026 | 9/15/2026 12:58:50 PM EST |
| 57.50 | 2.55 | 3.20 | 2.88 | 3.28 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.37 | 0.47 | 0.05 | -0.03 | 9/14/2026 | 9/15/2026 12:58:50 PM EST |
| 60.00 | 1.70 | 2.15 | 1.93 | 1.90 | -0.75 | -28.31% | 0.03 | 6 | 45 | 0.37 | 0.37 | 0.04 | -0.03 | 9/15/2026 | 9/15/2026 12:58:50 PM EST |
| 62.50 | 1.10 | 1.65 | 1.38 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.37 | 0.30 | 0.04 | -0.03 | 9/11/2026 | 9/15/2026 12:58:50 PM EST |
| 65.00 | 0.70 | 1.15 | 0.93 | 0.99 | -0.06 | -5.72% | 0.01 | 7 | 48 | 0.37 | 0.25 | 0.03 | -0.03 | 9/15/2026 | 9/15/2026 12:58:50 PM EST |
| 67.50 | 0.40 | 0.85 | 0.63 | 0.65 | -0.07 | -9.73% | 0.01 | 4 | 3 | 0.37 | 0.22 | 0.03 | -0.03 | 9/15/2026 | 9/15/2026 12:58:50 PM EST |
| 70.00 | 0.25 | 0.50 | 0.38 | 0.30 | % | 0.01 | 228 | 0 | 0.41 | 0.18 | 0.02 | -0.02 | 9/15/2026 | 9/15/2026 12:58:50 PM EST | |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.13 | 0.02 | -0.02 | 9/8/2026 | 9/15/2026 12:58:50 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.05 | 0.01 | -0.01 | 9/8/2026 | 9/15/2026 12:58:50 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.01 | 9/15/2026 12:58:50 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:50 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/15/2026 12:58:50 PM EST | |||
| 40.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.01 | 9/15/2026 12:58:50 PM EST | |||
| 45.00 | 0.40 | 1.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.44 | -0.10 | 0.02 | -0.01 | 9/8/2026 | 9/15/2026 12:58:50 PM EST |
| 47.50 | 0.70 | 1.15 | 0.93 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.40 | -0.15 | 0.02 | -0.02 | 9/10/2026 | 9/15/2026 12:58:50 PM EST |
| 50.00 | 1.20 | 1.60 | 1.40 | 1.20 | +0.10 | +9.10% | 0.03 | 15,835 | 7 | 0.38 | -0.21 | 0.03 | -0.02 | 9/15/2026 | 9/15/2026 12:58:50 PM EST |
| 52.50 | 1.90 | 2.55 | 2.23 | 1.72 | -0.42 | -19.63% | 0.04 | 1 | 1 | 0.37 | -0.29 | 0.04 | -0.02 | 9/15/2026 | 9/15/2026 12:58:50 PM EST |
| 55.00 | 2.95 | 3.40 | 3.18 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.37 | -0.41 | 0.05 | -0.02 | 9/10/2026 | 9/15/2026 12:58:50 PM EST |
| 57.50 | 4.20 | 5.40 | 4.80 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.37 | -0.53 | 0.05 | -0.03 | 9/10/2026 | 9/15/2026 12:58:50 PM EST |
| 60.00 | 5.20 | 6.90 | 6.05 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.32 | -0.63 | 0.04 | -0.03 | 9/14/2026 | 9/15/2026 12:58:50 PM EST |
| 62.50 | 6.90 | 9.20 | 8.05 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 92 | 0.35 | -0.70 | 0.04 | -0.03 | 9/8/2026 | 9/15/2026 12:58:50 PM EST |
| 65.00 | 9.20 | 11.40 | 10.30 | % | 0.16 | 0 | 0 | 0.45 | -0.75 | 0.03 | -0.03 | 9/15/2026 12:58:50 PM EST | |||
| 67.50 | 11.30 | 13.70 | 12.50 | % | 0.19 | 0 | 0 | 0.49 | -0.78 | 0.03 | -0.03 | 9/15/2026 12:58:50 PM EST | |||
| 70.00 | 13.50 | 16.10 | 14.80 | % | 0.21 | 0 | 0 | 0.59 | -0.82 | 0.02 | -0.02 | 9/15/2026 12:58:50 PM EST | |||
| 75.00 | 17.60 | 21.30 | 19.45 | % | 0.26 | 0 | 0 | 0.62 | -0.87 | 0.02 | -0.02 | 9/15/2026 12:58:50 PM EST | |||
| 80.00 | 22.60 | 26.60 | 24.60 | % | 0.31 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 9/15/2026 12:58:50 PM EST | |||
| 85.00 | 27.60 | 31.60 | 29.60 | % | 0.35 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.01 | 9/15/2026 12:58:50 PM EST |