Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $56.00 as of 10/22/2026 7:28:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 12.50 | 15.60 | 14.05 | % | 0.33 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 43.00 | 12.00 | 14.60 | 13.30 | % | 0.31 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 44.00 | 10.50 | 13.90 | 12.20 | % | 0.28 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 45.00 | 10.00 | 12.90 | 11.45 | % | 0.25 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 46.00 | 8.40 | 11.90 | 10.15 | % | 0.22 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 47.00 | 7.50 | 10.70 | 9.10 | % | 0.19 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 48.00 | 6.70 | 9.10 | 7.90 | % | 0.16 | 0 | 0 | 0.82 | 0.98 | 0.02 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 49.00 | 6.10 | 8.60 | 7.35 | % | 0.15 | 0 | 0 | 0.91 | 0.94 | 0.03 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 49.50 | 5.70 | 8.20 | 6.95 | % | 0.14 | 0 | 0 | 0.90 | 0.93 | 0.03 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 50.00 | 5.20 | 7.20 | 6.20 | % | 0.12 | 0 | 0 | 0.71 | 0.91 | 0.04 | -0.02 | 10/21/2026 4:00:02 PM EST | |||
| 51.00 | 4.30 | 6.60 | 5.45 | % | 0.11 | 0 | 0 | 0.75 | 0.86 | 0.05 | -0.03 | 10/21/2026 4:00:02 PM EST | |||
| 52.00 | 3.50 | 5.70 | 4.60 | % | 0.09 | 0 | 0 | 0.70 | 0.80 | 0.05 | -0.04 | 10/21/2026 4:00:02 PM EST | |||
| 53.00 | 3.70 | 4.30 | 4.00 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.48 | 0.74 | 0.06 | -0.04 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 54.00 | 3.10 | 3.60 | 3.35 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.49 | 0.67 | 0.07 | -0.05 | 10/12/2026 | 10/21/2026 4:00:02 PM EST |
| 55.00 | 2.30 | 2.95 | 2.63 | 2.17 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.46 | 0.59 | 0.08 | -0.05 | 10/20/2026 | 10/21/2026 4:00:02 PM EST |
| 56.00 | 1.55 | 2.80 | 2.18 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.47 | 0.51 | 0.08 | -0.06 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 57.00 | 1.55 | 1.90 | 1.73 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.47 | 0.43 | 0.08 | -0.06 | 10/15/2026 | 10/21/2026 4:00:02 PM EST |
| 58.00 | 0.80 | 1.85 | 1.33 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.46 | 0.35 | 0.08 | -0.05 | 10/19/2026 | 10/21/2026 4:00:02 PM EST |
| 59.00 | 0.40 | 1.15 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.40 | 0.28 | 0.07 | -0.05 | 10/20/2026 | 10/21/2026 4:00:02 PM EST |
| 60.00 | 0.65 | 0.85 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | 0.21 | 0.06 | -0.04 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 61.00 | 0.40 | 0.70 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.45 | 0.16 | 0.05 | -0.03 | 10/9/2026 | 10/21/2026 4:00:02 PM EST |
| 62.00 | 0.30 | 0.70 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.48 | 0.11 | 0.04 | -0.03 | 10/7/2026 | 10/21/2026 4:00:02 PM EST |
| 63.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.48 | 0.08 | 0.03 | -0.02 | 10/7/2026 | 10/21/2026 4:00:02 PM EST |
| 64.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.05 | 0.03 | -0.02 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.54 | 0.03 | 0.02 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 66.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.01 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 67.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.84 | 0.02 | 0.01 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/21/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 48.00 | 0.05 | 0.60 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | -0.02 | 0.02 | 0.00 | 10/12/2026 | 10/21/2026 4:00:02 PM EST |
| 49.00 | 0.05 | 0.45 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | -0.06 | 0.03 | -0.01 | 10/12/2026 | 10/21/2026 4:00:02 PM EST |
| 49.50 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.03 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 50.00 | 0.05 | 0.55 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.43 | -0.09 | 0.04 | -0.02 | 10/16/2026 | 10/21/2026 4:00:02 PM EST |
| 51.00 | 0.15 | 0.45 | 0.30 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.14 | 0.05 | -0.03 | 9/30/2026 | 10/21/2026 4:00:02 PM EST |
| 52.00 | 0.45 | 0.75 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.43 | -0.20 | 0.05 | -0.04 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 53.00 | 0.50 | 0.85 | 0.68 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | -0.26 | 0.06 | -0.04 | 10/14/2026 | 10/21/2026 4:00:02 PM EST |
| 54.00 | 0.55 | 1.35 | 0.95 | % | 0.02 | 0 | 0 | 0.38 | -0.33 | 0.07 | -0.05 | 10/21/2026 4:00:02 PM EST | |||
| 55.00 | 0.85 | 1.75 | 1.30 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.37 | -0.41 | 0.08 | -0.05 | 10/19/2026 | 10/21/2026 4:00:02 PM EST |
| 56.00 | 1.80 | 2.20 | 2.00 | 2.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | -0.49 | 0.08 | -0.06 | 10/20/2026 | 10/21/2026 4:00:02 PM EST |
| 57.00 | 2.35 | 2.75 | 2.55 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.41 | -0.57 | 0.08 | -0.06 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 58.00 | 2.90 | 3.40 | 3.15 | % | 0.05 | 0 | 0 | 0.40 | -0.65 | 0.08 | -0.05 | 10/21/2026 4:00:02 PM EST | |||
| 59.00 | 3.50 | 4.10 | 3.80 | % | 0.06 | 0 | 0 | 0.39 | -0.72 | 0.07 | -0.05 | 10/21/2026 4:00:02 PM EST | |||
| 60.00 | 4.20 | 5.00 | 4.60 | % | 0.08 | 0 | 0 | 0.38 | -0.79 | 0.06 | -0.04 | 10/21/2026 4:00:02 PM EST | |||
| 61.00 | 4.40 | 6.70 | 5.55 | % | 0.09 | 0 | 0 | 0.78 | -0.84 | 0.05 | -0.03 | 10/21/2026 4:00:02 PM EST | |||
| 62.00 | 5.20 | 7.60 | 6.40 | % | 0.10 | 0 | 0 | 0.82 | -0.89 | 0.04 | -0.03 | 10/21/2026 4:00:02 PM EST | |||
| 63.00 | 5.90 | 8.30 | 7.10 | 7.32 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | -0.92 | 0.03 | -0.02 | 10/21/2026 | 10/21/2026 4:00:02 PM EST |
| 64.00 | 7.00 | 9.40 | 8.20 | % | 0.13 | 0 | 0 | 0.89 | -0.95 | 0.03 | -0.02 | 10/21/2026 4:00:02 PM EST | |||
| 65.00 | 7.80 | 10.30 | 9.05 | % | 0.14 | 0 | 0 | 0.94 | -0.97 | 0.02 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 66.00 | 8.70 | 11.30 | 10.00 | % | 0.15 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 67.00 | 9.70 | 12.30 | 11.00 | % | 0.16 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 10/21/2026 4:00:02 PM EST | |||
| 68.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 70.00 | 12.60 | 15.20 | 13.90 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 75.00 | 17.30 | 20.20 | 18.75 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST | |||
| 80.00 | 22.40 | 25.70 | 24.05 | % | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/21/2026 4:00:02 PM EST |