Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $70.55 as of 1/22/2025 9:51:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 26.20 | 30.30 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 45.00 | 23.90 | 27.70 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 47.50 | 21.40 | 25.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 50.00 | 18.90 | 22.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 14.30 | 18.00 | 14.00 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.99 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:48 PM EST |
| 57.50 | 11.30 | 15.00 | 13.48 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 60.00 | 9.30 | 12.20 | 10.70 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.94 | 0.02 | -0.02 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 62.50 | 8.60 | 8.90 | 7.70 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.89 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 65.00 | 4.10 | 8.90 | 6.10 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.81 | 0.04 | -0.04 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 67.50 | 3.40 | 6.80 | 4.70 | 0.00 | 0.00% | 0 | 123 | 0.34 | 0.71 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 70.00 | 3.00 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 322 | 0.40 | 0.57 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 72.50 | 1.80 | 1.95 | 1.92 | 0.00 | 0.00% | 0 | 1,007 | 0.31 | 0.42 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 75.00 | 1.00 | 1.25 | 1.13 | 0.00 | 0.00% | 0 | 1,945 | 0.31 | 0.28 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 80.00 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 364 | 0.31 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 1.15 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.01 | 0.00 | -0.01 | 1/2/2025 | 1/21/2025 3:59:48 PM EST |
| 57.50 | 0.05 | 1.60 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.03 | 0.01 | -0.01 | 12/30/2024 | 1/21/2025 3:59:48 PM EST |
| 60.00 | 0.15 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 65 | 0.39 | -0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 62.50 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 827 | 0.37 | -0.11 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 65.00 | 0.25 | 0.85 | 0.77 | 0.00 | 0.00% | 0 | 228 | 0.35 | -0.19 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 67.50 | 0.05 | 3.90 | 1.30 | 0.00 | 0.00% | 0 | 565 | 0.33 | -0.29 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 70.00 | 2.15 | 2.35 | 2.20 | 0.00 | 0.00% | 0 | 435 | 0.32 | -0.43 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 72.50 | 3.40 | 3.70 | 3.73 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.58 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 75.00 | 5.10 | 7.70 | 5.30 | 0.00 | 0.00% | 0 | 151 | 0.31 | -0.72 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 80.00 | 7.80 | 10.70 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.90 | 0.03 | -0.02 | 12/27/2024 | 1/21/2025 3:59:48 PM EST |
| 85.00 | 12.40 | 16.00 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 90.00 | 17.40 | 21.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 95.00 | 22.40 | 26.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 100.00 | 27.00 | 31.90 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 105.00 | 32.10 | 36.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST |