Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $55.65 as of 3/16/2026 1:19:21 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 | 23.70 | 28.00 | 25.85 | % | 0.86 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 32.50 | 21.20 | 25.50 | 23.35 | 21.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 3:59:56 PM EST |
| 35.00 | 18.70 | 23.00 | 20.85 | % | 0.60 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 37.50 | 16.50 | 20.50 | 18.50 | % | 0.49 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 40.00 | 14.70 | 17.20 | 15.95 | 19.99 | 0.00 | 0.00% | 0.40 | 0 | 4 | 3.20 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:56 PM EST |
| 42.50 | 12.20 | 14.70 | 13.45 | 21.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:56 PM EST |
| 45.00 | 9.70 | 12.20 | 10.95 | 15.20 | 0.00 | 0.00% | 0.24 | 0 | 13 | 2.37 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:56 PM EST |
| 47.50 | 7.30 | 9.70 | 8.50 | 16.30 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.97 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:56 PM EST |
| 50.00 | 5.00 | 7.10 | 6.05 | 8.17 | 0.00 | 0.00% | 0.12 | 0 | 72 | 1.52 | 0.98 | 0.02 | -0.01 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 52.50 | 3.10 | 4.40 | 3.75 | 6.09 | 0.00 | 0.00% | 0.07 | 0 | 42 | 1.02 | 0.88 | 0.07 | -0.06 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 55.00 | 1.50 | 1.85 | 1.68 | 1.59 | -0.11 | -6.48% | 0.03 | 18 | 312 | 0.50 | 0.63 | 0.14 | -0.12 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 57.50 | 0.30 | 1.50 | 0.90 | 0.45 | -0.18 | -28.58% | 0.02 | 19 | 2,279 | 0.45 | 0.26 | 0.13 | -0.10 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.01 | -5.89% | 0.00 | 8 | 2,509 | 0.52 | 0.06 | 0.05 | -0.04 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.13 | -72.23% | 0.00 | 9 | 6,429 | 0.71 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 1,926 | 0.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.06 | -0.14 | -70.00% | 0.00 | 3 | 1,457 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 13 | 1,526 | 1.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,447 | 1.46 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.27 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 649 | 1.71 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.45 | 0.23 | 0.05 | +0.03 | +150.00% | 0.00 | 56 | 355 | 2.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 319 | 2.71 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 3/16/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 2.30 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 3.40 | 1.70 | 1.19 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.22 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 3/16/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.45 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.99 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 3/16/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.21 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 3/16/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.35 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 3/16/2026 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 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 15 | 6.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.92 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/16/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 312 | 2.20 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.16 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.81 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 347 | 1.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.08 | -47.06% | 0.00 | 211 | 7,207 | 0.67 | -0.02 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 52.50 | 0.15 | 0.35 | 0.25 | 0.22 | -0.16 | -42.11% | 0.00 | 1 | 487 | 0.55 | -0.12 | 0.07 | -0.06 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 55.00 | 0.55 | 1.05 | 0.80 | 0.66 | -0.25 | -27.48% | 0.01 | 21,405 | 22,127 | 0.44 | -0.37 | 0.14 | -0.12 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 57.50 | 1.90 | 2.25 | 2.08 | 2.13 | -0.10 | -4.49% | 0.04 | 2 | 860 | 0.68 | -0.74 | 0.13 | -0.10 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 3.90 | 4.60 | 4.25 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 1,304 | 0.77 | -0.94 | 0.05 | -0.04 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 62.50 | 6.20 | 7.00 | 6.60 | 6.48 | +0.38 | +6.23% | 0.11 | 12 | 403 | 1.03 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 7.90 | 9.90 | 8.90 | 9.12 | +0.92 | +11.22% | 0.14 | 1 | 290 | 1.46 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 67.50 | 10.40 | 12.40 | 11.40 | 11.62 | 0.00 | 0.00% | 0.17 | 0 | 59 | 1.69 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 70.00 | 12.90 | 15.10 | 14.00 | 13.60 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.03 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 72.50 | 15.40 | 17.90 | 16.65 | 14.40 | 0.00 | 0.00% | 0.23 | 0 | 9 | 2.44 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 75.00 | 17.90 | 20.40 | 19.15 | 17.10 | 0.00 | 0.00% | 0.26 | 0 | 22 | 2.63 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 77.50 | 19.50 | 23.50 | 21.50 | 6.50 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.81 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 3/16/2026 3:59:56 PM EST |
| 80.00 | 22.00 | 26.20 | 24.10 | 23.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 3/16/2026 3:59:56 PM EST |
| 82.50 | 24.50 | 28.70 | 26.60 | 13.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 3/16/2026 3:59:56 PM EST |
| 85.00 | 27.00 | 31.20 | 29.10 | % | 0.34 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 87.50 | 29.50 | 33.80 | 31.65 | % | 0.36 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 90.00 | 32.00 | 36.30 | 34.15 | % | 0.38 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 95.00 | 37.00 | 41.20 | 39.10 | % | 0.41 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 100.00 | 42.00 | 46.20 | 44.10 | % | 0.44 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 105.00 | 47.00 | 51.20 | 49.10 | % | 0.47 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 110.00 | 52.00 | 56.20 | 54.10 | 42.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 3/16/2026 3:59:56 PM EST |
| 115.00 | 57.00 | 61.20 | 59.10 | % | 0.51 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |