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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 10.90 | 13.70 | 12.30 | % | 0.30 | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 42.00 | 10.00 | 12.70 | 11.35 | % | 0.27 | 0 | 0 | 0.89 | 0.96 | 0.01 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 43.00 | 9.10 | 11.60 | 10.35 | % | 0.24 | 0 | 0 | 0.81 | 0.94 | 0.02 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 44.00 | 8.30 | 10.50 | 9.40 | % | 0.21 | 0 | 0 | 0.73 | 0.92 | 0.02 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 45.00 | 7.50 | 9.40 | 8.45 | % | 0.19 | 0 | 0 | 0.66 | 0.89 | 0.03 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 46.00 | 6.70 | 8.50 | 7.60 | % | 0.17 | 0 | 0 | 0.62 | 0.86 | 0.03 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 47.00 | 5.90 | 7.60 | 6.75 | % | 0.14 | 0 | 0 | 0.37 | 0.83 | 0.04 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 48.00 | 5.10 | 6.70 | 5.90 | % | 0.12 | 0 | 0 | 0.38 | 0.79 | 0.04 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 49.00 | 4.30 | 5.90 | 5.10 | % | 0.10 | 0 | 0 | 0.37 | 0.76 | 0.05 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 50.00 | 3.90 | 4.30 | 4.10 | % | 0.08 | 0 | 0 | 0.32 | 0.71 | 0.06 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 51.00 | 3.30 | 3.70 | 3.50 | % | 0.07 | 0 | 0 | 0.32 | 0.65 | 0.06 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 52.00 | 2.70 | 3.10 | 2.90 | % | 0.06 | 0 | 0 | 0.32 | 0.59 | 0.07 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 53.00 | 2.10 | 2.55 | 2.33 | % | 0.04 | 0 | 0 | 0.32 | 0.52 | 0.07 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 54.00 | 1.70 | 2.15 | 1.93 | % | 0.04 | 0 | 0 | 0.32 | 0.45 | 0.07 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 55.00 | 1.35 | 1.75 | 1.55 | % | 0.03 | 0 | 0 | 0.32 | 0.39 | 0.07 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 56.00 | 1.05 | 1.40 | 1.23 | % | 0.02 | 0 | 0 | 0.32 | 0.33 | 0.06 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 57.00 | 0.75 | 1.15 | 0.95 | % | 0.02 | 0 | 0 | 0.32 | 0.28 | 0.06 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 58.00 | 0.60 | 1.00 | 0.80 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | 0.24 | 0.05 | -0.02 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 59.00 | 0.40 | 0.80 | 0.60 | % | 0.01 | 0 | 0 | 0.33 | 0.21 | 0.04 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 60.00 | 0.25 | 0.70 | 0.48 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | 0.19 | 0.04 | -0.02 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 61.00 | 0.10 | 0.80 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | 0.16 | 0.03 | -0.02 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 62.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.03 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 63.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.03 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 64.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.02 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.56 | 0.05 | 0.02 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 66.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 67.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 68.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.89 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.01 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 42.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 43.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.02 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 44.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.42 | -0.08 | 0.02 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 45.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.03 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 46.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.34 | -0.14 | 0.03 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 47.00 | 0.30 | 0.70 | 0.50 | % | 0.01 | 0 | 0 | 0.32 | -0.17 | 0.04 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 48.00 | 0.25 | 0.95 | 0.60 | % | 0.01 | 0 | 0 | 0.32 | -0.21 | 0.04 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 49.00 | 0.85 | 1.10 | 0.98 | % | 0.02 | 0 | 0 | 0.35 | -0.24 | 0.05 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 50.00 | 1.10 | 1.45 | 1.28 | % | 0.03 | 0 | 0 | 0.35 | -0.29 | 0.06 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 51.00 | 1.45 | 1.80 | 1.63 | % | 0.03 | 0 | 0 | 0.34 | -0.35 | 0.06 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 52.00 | 1.65 | 2.30 | 1.98 | % | 0.04 | 0 | 0 | 0.33 | -0.41 | 0.07 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 53.00 | 2.35 | 2.75 | 2.55 | % | 0.05 | 0 | 0 | 0.34 | -0.48 | 0.07 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 54.00 | 2.90 | 3.30 | 3.10 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.07 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 55.00 | 3.50 | 3.90 | 3.70 | % | 0.07 | 0 | 0 | 0.34 | -0.61 | 0.07 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 56.00 | 4.10 | 4.60 | 4.35 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.06 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 57.00 | 4.00 | 5.90 | 4.95 | % | 0.09 | 0 | 0 | 0.45 | -0.72 | 0.06 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 58.00 | 4.70 | 6.70 | 5.70 | % | 0.10 | 0 | 0 | 0.46 | -0.76 | 0.05 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 59.00 | 5.50 | 7.60 | 6.55 | % | 0.11 | 0 | 0 | 0.48 | -0.79 | 0.04 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 60.00 | 6.30 | 8.50 | 7.40 | % | 0.12 | 0 | 0 | 0.50 | -0.81 | 0.04 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 61.00 | 7.20 | 9.40 | 8.30 | % | 0.14 | 0 | 0 | 0.52 | -0.84 | 0.03 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 62.00 | 8.00 | 10.30 | 9.15 | % | 0.15 | 0 | 0 | 0.53 | -0.86 | 0.03 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 63.00 | 8.80 | 11.40 | 10.10 | % | 0.16 | 0 | 0 | 0.58 | -0.88 | 0.03 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 64.00 | 9.60 | 12.60 | 11.10 | % | 0.17 | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 65.00 | 10.50 | 14.40 | 12.45 | % | 0.19 | 0 | 0 | 0.82 | -0.95 | 0.02 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 66.00 | 11.50 | 15.40 | 13.45 | % | 0.20 | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 67.00 | 12.40 | 16.40 | 14.40 | % | 0.21 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 68.00 | 13.40 | 17.20 | 15.30 | % | 0.23 | 0 | 0 | 0.84 | -0.97 | 0.01 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 70.00 | 15.50 | 19.40 | 17.45 | % | 0.25 | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 75.00 | 20.50 | 24.30 | 22.40 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 80.00 | 25.50 | 29.40 | 27.45 | % | 0.34 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST |