Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $57.75 as of 10/29/2026 7:28:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.40 | 29.20 | 27.30 | % | 0.99 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:01 PM EST | |||
| 30.00 | 23.00 | 26.50 | 24.75 | % | 0.82 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:01 PM EST | |||
| 32.50 | 20.50 | 23.60 | 22.05 | % | 0.68 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 10/29/2026 2:59:01 PM EST | |||
| 35.00 | 18.00 | 20.90 | 19.45 | 22.57 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/29/2026 2:59:01 PM EST |
| 37.50 | 15.60 | 18.40 | 17.00 | 20.07 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.94 | 0.99 | 0.00 | 0.00 | 9/2/2026 | 10/29/2026 2:59:01 PM EST |
| 40.00 | 13.10 | 15.60 | 14.35 | 29.00 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.74 | 0.99 | 0.00 | -0.01 | 7/7/2026 | 10/29/2026 2:59:01 PM EST |
| 42.50 | 10.80 | 13.10 | 11.95 | % | 0.28 | 0 | 4 | 0.63 | 0.97 | 0.01 | -0.01 | 10/29/2026 2:59:01 PM EST | |||
| 45.00 | 8.50 | 10.60 | 9.55 | 13.05 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.52 | 0.93 | 0.02 | -0.01 | 10/2/2026 | 10/29/2026 2:59:01 PM EST |
| 47.50 | 6.90 | 8.30 | 7.60 | % | 0.16 | 0 | 0 | 0.45 | 0.87 | 0.03 | -0.02 | 10/29/2026 2:59:01 PM EST | |||
| 50.00 | 5.00 | 6.10 | 5.55 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.27 | 0.79 | 0.04 | -0.02 | 10/16/2026 | 10/29/2026 2:59:01 PM EST |
| 52.50 | 3.90 | 4.40 | 4.15 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.33 | 0.67 | 0.05 | -0.03 | 10/1/2026 | 10/29/2026 2:59:01 PM EST |
| 55.00 | 2.45 | 2.90 | 2.68 | 2.50 | -1.18 | -32.07% | 0.05 | 73 | 293 | 0.32 | 0.52 | 0.06 | -0.03 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 57.50 | 1.60 | 1.70 | 1.65 | 1.48 | -1.17 | -44.16% | 0.03 | 1,062 | 264 | 0.32 | 0.37 | 0.06 | -0.02 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 60.00 | 0.85 | 1.00 | 0.93 | 0.93 | -0.84 | -47.46% | 0.02 | 383 | 1,272 | 0.31 | 0.24 | 0.05 | -0.02 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 62.50 | 0.50 | 0.55 | 0.53 | 0.53 | -0.61 | -53.51% | 0.01 | 2 | 229 | 0.33 | 0.15 | 0.04 | -0.01 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.47 | -65.28% | 0.00 | 7 | 491 | 0.33 | 0.09 | 0.02 | -0.01 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.25 | -0.10 | -28.58% | 0.00 | 7 | 879 | 0.34 | 0.05 | 0.02 | -0.01 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.17 | -62.97% | 0.00 | 4 | 449 | 0.35 | 0.03 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.05 | -0.18 | -78.27% | 0.01 | 1 | 1,208 | 0.65 | 0.01 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.46 | 0.01 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 2:59:01 PM EST |
| 77.50 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.74 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/29/2026 2:59:01 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/29/2026 2:59:01 PM EST |
| 82.50 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,119 | 0.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/29/2026 2:59:01 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/29/2026 2:59:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.63 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 2:59:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/29/2026 2:59:01 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/29/2026 2:59:01 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/29/2026 2:59:01 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:59:01 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/29/2026 2:59:01 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/29/2026 2:59:01 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2026 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.50 | +0.45 | +900.00% | 0.00 | 1 | 30 | 0.71 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.55 | +0.35 | +175.00% | 0.00 | 1 | 15 | 0.64 | -0.01 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | -0.01 | 0.00 | -0.01 | 10/22/2026 | 10/29/2026 2:59:01 PM EST |
| 42.50 | 0.05 | 0.55 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.46 | -0.03 | 0.01 | -0.01 | 10/26/2026 | 10/29/2026 2:59:01 PM EST |
| 45.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.39 | -0.07 | 0.02 | -0.01 | 10/28/2026 | 10/29/2026 2:59:01 PM EST |
| 47.50 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 16,507 | 303 | 0.36 | -0.13 | 0.03 | -0.02 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 50.00 | 0.75 | 0.85 | 0.80 | 0.93 | +0.16 | +20.78% | 0.02 | 3 | 4,051 | 0.33 | -0.21 | 0.04 | -0.02 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 52.50 | 1.35 | 1.60 | 1.48 | 1.52 | +0.07 | +4.83% | 0.03 | 51 | 229 | 0.32 | -0.33 | 0.05 | -0.03 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 55.00 | 2.40 | 2.75 | 2.58 | 2.65 | +0.50 | +23.26% | 0.05 | 42 | 295 | 0.32 | -0.48 | 0.06 | -0.03 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 57.50 | 3.80 | 4.30 | 4.05 | 4.20 | +0.86 | +25.75% | 0.07 | 10 | 218 | 0.31 | -0.63 | 0.06 | -0.02 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 60.00 | 5.60 | 6.10 | 5.85 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 339 | 0.31 | -0.76 | 0.05 | -0.02 | 10/27/2026 | 10/29/2026 2:59:01 PM EST |
| 62.50 | 7.70 | 9.30 | 8.50 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 106 | 0.53 | -0.85 | 0.04 | -0.01 | 9/15/2026 | 10/29/2026 2:59:01 PM EST |
| 65.00 | 10.00 | 12.20 | 11.10 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 175 | 0.66 | -0.91 | 0.02 | -0.01 | 10/2/2026 | 10/29/2026 2:59:01 PM EST |
| 67.50 | 11.90 | 14.70 | 13.30 | 8.53 | 0.00 | 0.00% | 0.20 | 0 | 59 | 0.74 | -0.95 | 0.02 | -0.01 | 8/25/2026 | 10/29/2026 2:59:01 PM EST |
| 70.00 | 14.40 | 16.90 | 15.65 | 11.90 | 0.00 | 0.00% | 0.22 | 0 | 63 | 0.76 | -0.97 | 0.01 | 0.00 | 8/26/2026 | 10/29/2026 2:59:01 PM EST |
| 72.50 | 16.40 | 19.70 | 18.05 | 14.40 | 0.00 | 0.00% | 0.25 | 0 | 48 | 0.87 | -0.99 | 0.00 | 0.00 | 8/28/2026 | 10/29/2026 2:59:01 PM EST |
| 75.00 | 19.40 | 22.20 | 20.80 | 19.50 | -0.60 | -2.99% | 0.28 | 2 | 103 | 0.93 | -0.99 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 2:59:01 PM EST |
| 77.50 | 21.20 | 24.80 | 23.00 | 8.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/29/2026 2:59:01 PM EST |
| 80.00 | 23.70 | 27.30 | 25.50 | 10.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/29/2026 2:59:01 PM EST |
| 82.50 | 26.20 | 29.80 | 28.00 | % | 0.34 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:01 PM EST | |||
| 85.00 | 28.70 | 32.30 | 30.50 | 18.36 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/29/2026 2:59:01 PM EST |
| 90.00 | 33.80 | 37.30 | 35.55 | % | 0.39 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:01 PM EST | |||
| 95.00 | 38.80 | 42.30 | 40.55 | % | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:01 PM EST | |||
| 100.00 | 43.80 | 47.30 | 45.55 | % | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:01 PM EST | |||
| 105.00 | 48.70 | 52.30 | 50.50 | % | 0.48 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:01 PM EST | |||
| 110.00 | 53.40 | 57.30 | 55.35 | % | 0.50 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/29/2026 2:59:01 PM EST |