Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $54.26 as of 12/12/2025 9:14:54 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 | 22.80 | 25.60 | 24.20 | % | 0.81 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 32.50 | 20.30 | 23.10 | 21.70 | % | 0.67 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 35.00 | 17.60 | 20.60 | 19.10 | 17.27 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:58 PM EST |
| 37.50 | 15.10 | 18.10 | 16.60 | % | 0.44 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 40.00 | 12.60 | 15.30 | 13.95 | % | 0.35 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 42.50 | 10.00 | 12.80 | 11.40 | % | 0.27 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 45.00 | 8.70 | 10.40 | 9.55 | 8.90 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:58 PM EST |
| 47.50 | 5.30 | 8.30 | 6.80 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.39 | 0.99 | 0.01 | -0.01 | 11/20/2025 | 12/11/2025 3:59:58 PM EST |
| 50.00 | 3.40 | 5.10 | 4.25 | 4.12 | 0.00 | 0.00% | 0.09 | 0 | 166 | 0.81 | 0.92 | 0.05 | -0.03 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 52.50 | 2.10 | 2.35 | 2.23 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 383 | 0.38 | 0.73 | 0.11 | -0.07 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 55.00 | 0.65 | 0.85 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1,383 | 0.34 | 0.40 | 0.14 | -0.07 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 57.50 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,365 | 0.39 | 0.13 | 0.08 | -0.04 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7,101 | 0.42 | 0.02 | 0.02 | -0.01 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.63 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,921 | 0.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 574 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.83 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,670 | 1.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 892 | 1.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,157 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 949 | 1.33 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/11/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 252 | 2.21 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/11/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 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 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,078 | 0.70 | -0.01 | 0.01 | -0.01 | 12/10/2025 | 12/11/2025 3:59:58 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 0.46 | -0.08 | 0.05 | -0.03 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 52.50 | 0.45 | 0.65 | 0.55 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 788 | 0.38 | -0.27 | 0.11 | -0.07 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 55.00 | 1.50 | 1.75 | 1.63 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 857 | 0.36 | -0.60 | 0.14 | -0.07 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 57.50 | 3.30 | 3.90 | 3.60 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 4,925 | 0.53 | -0.87 | 0.08 | -0.04 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 60.00 | 5.50 | 6.60 | 6.05 | 6.27 | 0.00 | 0.00% | 0.10 | 0 | 1,860 | 0.81 | -0.98 | 0.02 | -0.01 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 62.50 | 7.00 | 8.80 | 7.90 | 8.40 | 0.00 | 0.00% | 0.13 | 0 | 63 | 0.84 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:58 PM EST |
| 65.00 | 10.00 | 12.00 | 11.00 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:58 PM EST |
| 67.50 | 11.90 | 15.00 | 13.45 | 10.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 3:59:58 PM EST |
| 70.00 | 15.00 | 16.80 | 15.90 | 16.50 | 0.00 | 0.00% | 0.23 | 0 | 117 | 1.57 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:58 PM EST |
| 72.50 | 17.20 | 20.00 | 18.60 | 12.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/11/2025 3:59:58 PM EST |
| 75.00 | 19.40 | 21.30 | 20.35 | 20.69 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:58 PM EST |
| 77.50 | 21.90 | 25.00 | 23.45 | 10.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 12/11/2025 3:59:58 PM EST |
| 80.00 | 24.50 | 27.50 | 26.00 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 3:59:58 PM EST |
| 82.50 | 26.90 | 30.00 | 28.45 | 14.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/11/2025 3:59:58 PM EST |
| 85.00 | 29.40 | 32.50 | 30.95 | 13.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 12/11/2025 3:59:58 PM EST |
| 87.50 | 32.00 | 35.00 | 33.50 | % | 0.38 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 90.00 | 34.40 | 37.50 | 35.95 | % | 0.40 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 95.00 | 39.40 | 42.00 | 40.70 | % | 0.43 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 100.00 | 44.40 | 47.50 | 45.95 | % | 0.46 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 105.00 | 49.50 | 52.50 | 51.00 | % | 0.49 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 110.00 | 54.50 | 57.50 | 56.00 | % | 0.51 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST | |||
| 115.00 | 59.40 | 62.50 | 60.95 | % | 0.53 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:58 PM EST |