Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $53.00 as of 11/10/2026 9:27:40 AM 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 | 21.40 | 24.60 | 23.00 | 26.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 11:59:04 AM EST |
| 32.50 | 18.90 | 22.10 | 20.50 | % | 0.63 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 35.00 | 16.40 | 19.60 | 18.00 | % | 0.51 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 37.50 | 13.90 | 17.10 | 15.50 | % | 0.41 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 40.00 | 11.40 | 14.60 | 13.00 | 14.75 | 0.00 | 0.00% | 0.33 | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/10/2026 11:59:04 AM EST |
| 42.00 | 9.40 | 12.60 | 11.00 | % | 0.26 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 42.50 | 8.90 | 12.10 | 10.50 | % | 0.25 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 43.00 | 8.50 | 11.60 | 10.05 | % | 0.23 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 44.00 | 7.50 | 10.60 | 9.05 | % | 0.21 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 45.00 | 6.60 | 8.80 | 7.70 | 11.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.22 | 0.99 | 0.01 | -0.02 | 11/4/2026 | 11/10/2026 11:59:04 AM EST |
| 46.00 | 5.70 | 8.40 | 7.05 | % | 0.15 | 0 | 0 | 1.34 | 0.98 | 0.02 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 47.00 | 4.90 | 7.30 | 6.10 | % | 0.13 | 0 | 0 | 1.19 | 0.94 | 0.03 | -0.04 | 11/10/2026 11:59:04 AM EST | |||
| 47.50 | 4.50 | 6.70 | 5.60 | % | 0.12 | 0 | 0 | 1.09 | 0.93 | 0.04 | -0.04 | 11/10/2026 11:59:04 AM EST | |||
| 48.00 | 4.20 | 6.10 | 5.15 | % | 0.11 | 0 | 0 | 1.00 | 0.91 | 0.05 | -0.05 | 11/10/2026 11:59:04 AM EST | |||
| 48.50 | 3.90 | 5.50 | 4.70 | % | 0.10 | 0 | 0 | 0.91 | 0.88 | 0.05 | -0.05 | 11/10/2026 11:59:04 AM EST | |||
| 49.00 | 3.50 | 5.00 | 4.25 | % | 0.09 | 0 | 0 | 0.85 | 0.85 | 0.06 | -0.06 | 11/10/2026 11:59:04 AM EST | |||
| 49.50 | 3.00 | 4.50 | 3.75 | % | 0.08 | 0 | 0 | 0.80 | 0.82 | 0.07 | -0.06 | 11/10/2026 11:59:04 AM EST | |||
| 50.00 | 2.70 | 4.10 | 3.40 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.49 | 0.78 | 0.08 | -0.07 | 10/20/2026 | 11/10/2026 11:59:04 AM EST |
| 51.00 | 2.20 | 2.35 | 2.28 | % | 0.04 | 0 | 0 | 0.34 | 0.70 | 0.10 | -0.07 | 11/10/2026 11:59:04 AM EST | |||
| 52.00 | 1.50 | 1.70 | 1.60 | % | 0.03 | 0 | 0 | 0.34 | 0.59 | 0.12 | -0.07 | 11/10/2026 11:59:04 AM EST | |||
| 52.50 | 1.20 | 1.40 | 1.30 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.35 | 0.53 | 0.12 | -0.07 | 10/8/2026 | 11/10/2026 11:59:04 AM EST |
| 53.00 | 0.95 | 1.15 | 1.05 | % | 0.02 | 0 | 0 | 0.35 | 0.47 | 0.12 | -0.07 | 11/10/2026 11:59:04 AM EST | |||
| 54.00 | 0.60 | 0.75 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.35 | 0.35 | 0.12 | -0.06 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 55.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.44 | -48.89% | 0.01 | 1 | 173 | 0.36 | 0.25 | 0.10 | -0.05 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 56.00 | 0.20 | 0.35 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.37 | 0.17 | 0.08 | -0.04 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 57.00 | 0.10 | 0.20 | 0.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.36 | 0.12 | 0.06 | -0.03 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 57.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 261 | 0.37 | 0.10 | 0.05 | -0.03 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 58.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | 0.07 | 0.04 | -0.02 | 11/5/2026 | 11/10/2026 11:59:04 AM EST |
| 59.00 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2,440 | 0.74 | 0.03 | 0.02 | -0.01 | 11/6/2026 | 11/10/2026 11:59:04 AM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 468 | 0.87 | 0.02 | 0.01 | -0.01 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 61.00 | 0.00 | 0.85 | 0.43 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 37 | 0.96 | 0.01 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 62.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 62.50 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.07 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 63.00 | 0.00 | 0.90 | 0.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/10/2026 11:59:04 AM EST |
| 64.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 11:59:04 AM EST |
| 65.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 342 | 1.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/10/2026 11:59:04 AM EST |
| 66.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/10/2026 11:59:04 AM EST |
| 67.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 67.50 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.33 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/10/2026 11:59:04 AM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 389 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/10/2026 11:59:04 AM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/10/2026 11:59:04 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/10/2026 11:59:04 AM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 32.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 37.50 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/10/2026 11:59:04 AM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 42.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 42.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/10/2026 11:59:04 AM EST |
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 44.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 45.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11,620 | 1.04 | -0.01 | 0.01 | -0.02 | 11/5/2026 | 11/10/2026 11:59:04 AM EST |
| 46.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.02 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 47.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 13 | 0.57 | -0.06 | 0.03 | -0.04 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 47.50 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16,112 | 0.49 | -0.07 | 0.04 | -0.04 | 11/4/2026 | 11/10/2026 11:59:04 AM EST |
| 48.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.48 | -0.09 | 0.05 | -0.05 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 48.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.43 | -0.12 | 0.05 | -0.05 | 11/10/2026 11:59:04 AM EST | |||
| 49.00 | 0.15 | 0.30 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.39 | -0.15 | 0.06 | -0.06 | 10/22/2026 | 11/10/2026 11:59:04 AM EST |
| 49.50 | 0.25 | 0.35 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 730 | 0.37 | -0.18 | 0.07 | -0.06 | 11/5/2026 | 11/10/2026 11:59:04 AM EST |
| 50.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.14 | +56.00% | 0.01 | 8,336 | 8,849 | 0.38 | -0.22 | 0.08 | -0.07 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 51.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.15 | -18.75% | 0.01 | 1 | 34 | 0.38 | -0.30 | 0.10 | -0.07 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 52.00 | 0.85 | 1.05 | 0.95 | 1.05 | +0.10 | +10.53% | 0.02 | 2 | 44 | 0.38 | -0.41 | 0.12 | -0.07 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 52.50 | 1.10 | 1.30 | 1.20 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 332 | 0.38 | -0.47 | 0.12 | -0.07 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 53.00 | 1.35 | 1.55 | 1.45 | 1.25 | +0.80 | +177.78% | 0.03 | 1 | 16 | 0.36 | -0.53 | 0.12 | -0.07 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 54.00 | 1.90 | 2.15 | 2.03 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.37 | -0.65 | 0.12 | -0.06 | 11/4/2026 | 11/10/2026 11:59:04 AM EST |
| 55.00 | 2.65 | 2.90 | 2.78 | 2.61 | 0.00 | 0.00% | 0.05 | 0 | 519 | 0.38 | -0.75 | 0.10 | -0.05 | 11/6/2026 | 11/10/2026 11:59:04 AM EST |
| 56.00 | 2.55 | 3.70 | 3.13 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.44 | -0.83 | 0.08 | -0.04 | 11/6/2026 | 11/10/2026 11:59:04 AM EST |
| 57.00 | 3.40 | 4.60 | 4.00 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 133 | 0.46 | -0.88 | 0.06 | -0.03 | 11/6/2026 | 11/10/2026 11:59:04 AM EST |
| 57.50 | 3.80 | 5.50 | 4.65 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 89 | 0.59 | -0.90 | 0.05 | -0.03 | 10/20/2026 | 11/10/2026 11:59:04 AM EST |
| 58.00 | 4.20 | 6.10 | 5.15 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.67 | -0.93 | 0.04 | -0.02 | 10/19/2026 | 11/10/2026 11:59:04 AM EST |
| 59.00 | 4.60 | 7.10 | 5.85 | % | 0.10 | 0 | 0 | 0.74 | -0.97 | 0.02 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 60.00 | 5.50 | 7.80 | 6.65 | 4.10 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.65 | -0.98 | 0.01 | -0.01 | 11/4/2026 | 11/10/2026 11:59:04 AM EST |
| 61.00 | 6.50 | 9.70 | 8.10 | % | 0.13 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 62.00 | 7.50 | 10.70 | 9.10 | % | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 62.50 | 8.00 | 11.20 | 9.60 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 11/10/2026 11:59:04 AM EST |
| 63.00 | 8.50 | 11.70 | 10.10 | 7.07 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/10/2026 11:59:04 AM EST |
| 64.00 | 9.50 | 12.70 | 11.10 | % | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 65.00 | 10.50 | 13.60 | 12.05 | % | 0.19 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 66.00 | 11.60 | 14.00 | 12.80 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 67.00 | 12.50 | 15.60 | 14.05 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 67.50 | 13.30 | 15.50 | 14.40 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 70.00 | 15.60 | 18.00 | 16.80 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 75.00 | 20.50 | 23.60 | 22.05 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 80.00 | 25.50 | 28.60 | 27.05 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 85.00 | 30.50 | 33.30 | 31.90 | % | 0.38 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST |