Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $57.83 as of 10/27/2026 8:39:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 28.30 | 31.90 | 30.10 | % | 1.09 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 30.00 | 25.80 | 29.70 | 27.75 | % | 0.93 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 32.50 | 23.30 | 27.20 | 25.25 | % | 0.78 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 35.00 | 20.90 | 24.70 | 22.80 | 22.57 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 4:00:07 PM EST |
| 37.50 | 18.40 | 22.30 | 20.35 | 20.07 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.21 | 0.99 | 0.00 | 0.00 | 9/2/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 15.90 | 19.90 | 17.90 | 29.00 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.06 | 0.98 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 4:00:07 PM EST |
| 42.50 | 13.50 | 16.00 | 14.75 | % | 0.35 | 0 | 4 | 0.65 | 0.96 | 0.01 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 45.00 | 11.10 | 13.60 | 12.35 | 13.05 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.58 | 0.94 | 0.01 | -0.01 | 10/2/2026 | 10/27/2026 4:00:07 PM EST |
| 47.50 | 8.80 | 11.10 | 9.95 | % | 0.21 | 0 | 0 | 0.48 | 0.89 | 0.02 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 50.00 | 6.70 | 8.90 | 7.80 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.45 | 0.83 | 0.03 | -0.02 | 10/16/2026 | 10/27/2026 4:00:07 PM EST |
| 52.50 | 6.30 | 6.90 | 6.60 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.49 | 0.74 | 0.04 | -0.02 | 10/1/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 4.40 | 5.20 | 4.80 | 4.19 | +0.08 | +1.95% | 0.09 | 3 | 244 | 0.45 | 0.63 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 57.50 | 3.20 | 3.80 | 3.50 | 3.34 | +0.59 | +21.46% | 0.06 | 20 | 152 | 0.44 | 0.50 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 2.00 | 2.45 | 2.23 | 2.15 | +0.25 | +13.16% | 0.04 | 11 | 1,178 | 0.40 | 0.37 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 62.50 | 1.05 | 1.65 | 1.35 | 1.17 | +0.02 | +1.74% | 0.02 | 5 | 175 | 0.38 | 0.25 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 0.75 | 1.10 | 0.93 | 0.88 | +0.23 | +35.39% | 0.01 | 4 | 484 | 0.39 | 0.17 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 67.50 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 3 | 858 | 0.37 | 0.11 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 0.25 | 0.45 | 0.35 | 0.27 | +0.04 | +17.40% | 0.01 | 4 | 450 | 0.39 | 0.07 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 72.50 | 0.10 | 0.70 | 0.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,208 | 0.43 | 0.04 | 0.01 | -0.01 | 10/21/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.59 | 0.02 | 0.01 | 0.00 | 10/14/2026 | 10/27/2026 4:00:07 PM EST |
| 77.50 | 0.00 | 1.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.66 | 0.01 | 0.01 | 0.00 | 9/21/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.59 | 0.01 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:07 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,119 | 0.74 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.78 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/27/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/27/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/27/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/27/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 30 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.91 | -0.01 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | -0.01 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 42.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.43 | -0.04 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 4:00:07 PM EST |
| 45.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 2 | 207 | 0.42 | -0.06 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 47.50 | 0.35 | 0.50 | 0.43 | 0.48 | -0.04 | -7.70% | 0.01 | 2 | 303 | 0.40 | -0.11 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 0.45 | 0.75 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4,049 | 0.35 | -0.17 | 0.03 | -0.02 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 52.50 | 1.15 | 1.25 | 1.20 | 1.30 | -0.15 | -10.35% | 0.02 | 3 | 225 | 0.35 | -0.26 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 1.15 | 2.05 | 1.60 | 2.15 | -0.35 | -14.00% | 0.03 | 8 | 295 | 0.29 | -0.37 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 57.50 | 2.05 | 3.10 | 2.58 | 3.20 | -0.60 | -15.79% | 0.04 | 17 | 216 | 0.27 | -0.50 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 4.10 | 4.50 | 4.30 | 4.60 | -2.23 | -32.65% | 0.07 | 2 | 337 | 0.29 | -0.63 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 62.50 | 5.70 | 6.30 | 6.00 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 106 | 0.26 | -0.75 | 0.05 | -0.03 | 9/15/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 7.70 | 10.00 | 8.85 | 10.50 | 0.00 | 0.00% | 0.14 | 0 | 175 | 0.35 | -0.83 | 0.04 | -0.02 | 10/2/2026 | 10/27/2026 4:00:07 PM EST |
| 67.50 | 10.00 | 11.50 | 10.75 | 8.53 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.29 | -0.89 | 0.03 | -0.02 | 8/25/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 12.20 | 13.80 | 13.00 | 11.90 | 0.00 | 0.00% | 0.19 | 0 | 63 | 0.20 | -0.93 | 0.02 | -0.01 | 8/26/2026 | 10/27/2026 4:00:07 PM EST |
| 72.50 | 14.50 | 17.00 | 15.75 | 14.40 | 0.00 | 0.00% | 0.22 | 0 | 48 | 0.80 | -0.96 | 0.01 | -0.01 | 8/28/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 16.00 | 19.40 | 17.70 | 20.10 | 0.00 | 0.00% | 0.24 | 0 | 131 | 0.84 | -0.98 | 0.01 | 0.00 | 10/16/2026 | 10/27/2026 4:00:07 PM EST |
| 77.50 | 18.10 | 21.90 | 20.00 | 8.70 | 0.00 | 0.00% | 0.26 | 0 | 36 | 0.90 | -0.99 | 0.01 | 0.00 | 6/25/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 20.80 | 24.40 | 22.60 | 10.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 6/25/2026 | 10/27/2026 4:00:07 PM EST |
| 82.50 | 23.10 | 26.90 | 25.00 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 85.00 | 25.60 | 29.40 | 27.50 | 18.36 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 4:00:07 PM EST |
| 90.00 | 30.40 | 34.40 | 32.40 | % | 0.36 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 95.00 | 35.40 | 39.40 | 37.40 | % | 0.39 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 100.00 | 40.30 | 44.40 | 42.35 | % | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 105.00 | 45.60 | 49.40 | 47.50 | % | 0.45 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 110.00 | 50.30 | 54.40 | 52.35 | % | 0.48 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST |