Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $53.55 as of 1/7/2026 6:54:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.20 | 24.40 | 22.80 | % | 0.76 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 32.50 | 18.60 | 22.10 | 20.35 | % | 0.63 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 35.00 | 16.10 | 19.50 | 17.80 | % | 0.51 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 37.50 | 14.60 | 17.10 | 15.85 | % | 0.42 | 0 | 0 | 1.17 | 0.99 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 40.00 | 12.50 | 14.40 | 13.45 | % | 0.34 | 0 | 0 | 0.97 | 0.96 | 0.01 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 42.50 | 10.00 | 11.60 | 10.80 | % | 0.25 | 0 | 0 | 0.77 | 0.92 | 0.02 | -0.01 | 1/7/2026 3:59:56 PM EST | |||
| 45.00 | 7.90 | 9.30 | 8.60 | % | 0.19 | 0 | 0 | 0.52 | 0.86 | 0.03 | -0.02 | 1/7/2026 3:59:56 PM EST | |||
| 47.50 | 5.80 | 6.30 | 6.05 | % | 0.13 | 0 | 0 | 0.40 | 0.78 | 0.04 | -0.03 | 1/7/2026 3:59:56 PM EST | |||
| 50.00 | 4.00 | 4.60 | 4.30 | 5.50 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.39 | 0.67 | 0.05 | -0.03 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 52.50 | 2.80 | 3.10 | 2.95 | 3.60 | +0.23 | +6.83% | 0.06 | 11 | 109 | 0.40 | 0.53 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 55.00 | 1.70 | 1.90 | 1.80 | 1.80 | -0.25 | -12.20% | 0.03 | 18 | 562 | 0.38 | 0.39 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 57.50 | 0.95 | 1.25 | 1.10 | 1.07 | -0.23 | -17.70% | 0.02 | 30 | 765 | 0.39 | 0.27 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 60.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.15 | -20.00% | 0.01 | 21 | 706 | 0.38 | 0.18 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 62.50 | 0.25 | 0.60 | 0.43 | 0.40 | +0.05 | +14.29% | 0.01 | 5 | 672 | 0.40 | 0.11 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 5 | 58 | 0.38 | 0.07 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | 0.02 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:56 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 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.83 | -0.01 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 40.00 | 0.10 | 0.40 | 0.25 | 0.24 | +0.07 | +41.18% | 0.01 | 1 | 2 | 0.52 | -0.04 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 42.50 | 0.20 | 0.30 | 0.25 | 0.20 | -0.05 | -20.00% | 0.01 | 2 | 609 | 0.43 | -0.08 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 45.00 | 0.50 | 0.60 | 0.55 | 0.52 | +0.07 | +15.56% | 0.01 | 28 | 17,507 | 0.43 | -0.14 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 47.50 | 0.95 | 1.60 | 1.28 | 1.00 | +0.10 | +11.12% | 0.03 | 30 | 152 | 0.41 | -0.22 | 0.04 | -0.03 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 50.00 | 1.65 | 1.90 | 1.78 | 1.70 | +0.30 | +21.43% | 0.04 | 34 | 176 | 0.41 | -0.33 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 52.50 | 2.70 | 2.95 | 2.83 | 2.10 | -0.90 | -30.00% | 0.05 | 26 | 116 | 0.40 | -0.47 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 55.00 | 3.90 | 4.40 | 4.15 | 3.70 | -0.30 | -7.50% | 0.08 | 5 | 655 | 0.38 | -0.61 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 57.50 | 5.70 | 6.20 | 5.95 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 270 | 0.38 | -0.73 | 0.05 | -0.03 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 60.00 | 6.70 | 8.20 | 7.45 | 7.76 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.43 | -0.82 | 0.04 | -0.02 | 12/15/2025 | 1/7/2026 3:59:56 PM EST |
| 62.50 | 8.60 | 10.60 | 9.60 | % | 0.15 | 0 | 0 | 0.49 | -0.89 | 0.03 | -0.02 | 1/7/2026 3:59:56 PM EST | |||
| 65.00 | 12.10 | 13.00 | 12.55 | 10.85 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.54 | -0.93 | 0.02 | -0.01 | 11/26/2025 | 1/7/2026 3:59:56 PM EST |
| 70.00 | 15.60 | 19.40 | 17.50 | 17.10 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.95 | -0.98 | 0.01 | 0.00 | 12/23/2025 | 1/7/2026 3:59:56 PM EST |
| 75.00 | 20.60 | 24.30 | 22.45 | % | 0.30 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 80.00 | 25.70 | 29.20 | 27.45 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 85.00 | 30.70 | 34.20 | 32.45 | % | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST |