Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $57.07 as of 1/28/2026 3:35:49 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 | 26.60 | 29.70 | 28.15 | % | 0.94 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 32.50 | 24.20 | 27.30 | 25.75 | 21.60 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/28/2026 3:59:50 PM EST |
| 35.00 | 21.70 | 24.80 | 23.25 | % | 0.66 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 37.50 | 19.20 | 22.30 | 20.75 | % | 0.55 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 40.00 | 16.90 | 19.80 | 18.35 | 14.63 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.01 | 0.99 | 0.00 | -0.01 | 12/8/2025 | 1/28/2026 3:59:50 PM EST |
| 42.50 | 14.50 | 17.40 | 15.95 | 14.65 | 0.00 | 0.00% | 0.38 | 0 | 4 | 0.91 | 0.97 | 0.01 | -0.01 | 1/21/2026 | 1/28/2026 3:59:50 PM EST |
| 45.00 | 12.30 | 14.50 | 13.40 | 12.80 | 0.00 | 0.00% | 0.30 | 0 | 22 | 0.75 | 0.94 | 0.01 | -0.01 | 1/23/2026 | 1/28/2026 3:59:50 PM EST |
| 47.50 | 10.20 | 12.00 | 11.10 | 10.35 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.64 | 0.91 | 0.02 | -0.02 | 1/23/2026 | 1/28/2026 3:59:50 PM EST |
| 50.00 | 8.40 | 9.20 | 8.80 | 9.17 | +0.61 | +7.13% | 0.18 | 1 | 100 | 0.38 | 0.85 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 52.50 | 6.50 | 7.20 | 6.85 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.39 | 0.78 | 0.03 | -0.03 | 1/23/2026 | 1/28/2026 3:59:50 PM EST |
| 55.00 | 4.70 | 5.30 | 5.00 | 4.45 | +0.01 | +0.23% | 0.09 | 5 | 391 | 0.37 | 0.68 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 57.50 | 3.30 | 3.80 | 3.55 | 3.70 | +0.60 | +19.36% | 0.06 | 100 | 2,257 | 0.37 | 0.57 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 60.00 | 2.15 | 2.60 | 2.38 | 2.40 | +0.36 | +17.65% | 0.04 | 469 | 2,273 | 0.36 | 0.44 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 62.50 | 1.40 | 1.75 | 1.58 | 1.47 | +0.17 | +13.08% | 0.03 | 374 | 11,176 | 0.36 | 0.33 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 65.00 | 0.80 | 1.10 | 0.95 | 0.90 | +0.19 | +26.77% | 0.01 | 464 | 1,850 | 0.36 | 0.23 | 0.04 | -0.02 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 67.50 | 0.40 | 0.75 | 0.58 | 0.55 | +0.15 | +37.50% | 0.01 | 15 | 733 | 0.36 | 0.16 | 0.03 | -0.02 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 70.00 | 0.15 | 0.45 | 0.30 | 0.24 | -0.01 | -4.00% | 0.00 | 33 | 669 | 0.38 | 0.11 | 0.02 | -0.01 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 72.50 | 0.05 | 0.60 | 0.33 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 757 | 0.38 | 0.07 | 0.02 | -0.01 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,755 | 0.48 | 0.04 | 0.01 | -0.01 | 1/22/2026 | 1/28/2026 3:59:50 PM EST |
| 77.50 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.63 | 0.02 | 0.01 | 0.00 | 11/5/2025 | 1/28/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.56 | 0.01 | 0.00 | 0.00 | 12/31/2025 | 1/28/2026 3:59:50 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.53 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 1/28/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.75 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/28/2026 3:59:50 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/28/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 18 | 323 | 0.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.88 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/28/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/28/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/28/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/28/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/28/2026 3:59:50 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.80 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/28/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.85 | 0.43 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/28/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.85 | -0.01 | 0.00 | -0.01 | 1/6/2026 | 1/28/2026 3:59:50 PM EST |
| 42.50 | 0.05 | 0.90 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.58 | -0.03 | 0.01 | -0.01 | 1/23/2026 | 1/28/2026 3:59:50 PM EST |
| 45.00 | 0.15 | 0.35 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.45 | -0.06 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 3:59:50 PM EST |
| 47.50 | 0.30 | 0.90 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 6 | 325 | 0.47 | -0.09 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 50.00 | 0.55 | 0.90 | 0.73 | 0.66 | -0.08 | -10.82% | 0.01 | 60 | 15,405 | 0.42 | -0.15 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 52.50 | 1.05 | 1.35 | 1.20 | 1.55 | +0.30 | +24.00% | 0.02 | 5 | 879 | 0.40 | -0.22 | 0.03 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 55.00 | 1.70 | 2.05 | 1.88 | 1.90 | -0.10 | -5.00% | 0.03 | 32 | 975 | 0.39 | -0.32 | 0.04 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 57.50 | 2.50 | 3.10 | 2.80 | 2.90 | -0.20 | -6.46% | 0.05 | 52 | 639 | 0.38 | -0.43 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 60.00 | 3.80 | 4.40 | 4.10 | 4.29 | +0.29 | +7.25% | 0.07 | 25 | 656 | 0.37 | -0.56 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 62.50 | 5.10 | 6.10 | 5.60 | 5.60 | -0.67 | -10.69% | 0.09 | 53 | 397 | 0.33 | -0.67 | 0.05 | -0.03 | 1/28/2026 | 1/28/2026 3:59:50 PM EST |
| 65.00 | 7.10 | 8.40 | 7.75 | 11.62 | 0.00 | 0.00% | 0.12 | 0 | 684 | 0.45 | -0.77 | 0.04 | -0.02 | 1/5/2026 | 1/28/2026 3:59:50 PM EST |
| 67.50 | 9.20 | 10.90 | 10.05 | 15.65 | 0.00 | 0.00% | 0.15 | 0 | 115 | 0.54 | -0.84 | 0.03 | -0.02 | 11/24/2025 | 1/28/2026 3:59:50 PM EST |
| 70.00 | 11.10 | 13.40 | 12.25 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 399 | 0.60 | -0.89 | 0.02 | -0.01 | 12/29/2025 | 1/28/2026 3:59:50 PM EST |
| 72.50 | 13.30 | 16.10 | 14.70 | 13.40 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.68 | -0.93 | 0.02 | -0.01 | 9/22/2025 | 1/28/2026 3:59:50 PM EST |
| 75.00 | 15.30 | 18.70 | 17.00 | 21.49 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.79 | -0.96 | 0.01 | -0.01 | 12/29/2025 | 1/28/2026 3:59:50 PM EST |
| 77.50 | 17.90 | 21.10 | 19.50 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.83 | -0.98 | 0.01 | 0.00 | 7/17/2025 | 1/28/2026 3:59:50 PM EST |
| 80.00 | 20.40 | 23.60 | 22.00 | 23.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 1/28/2026 3:59:50 PM EST |
| 82.50 | 23.00 | 26.00 | 24.50 | 13.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 5/29/2025 | 1/28/2026 3:59:50 PM EST |
| 85.00 | 25.50 | 28.50 | 27.00 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 87.50 | 28.00 | 31.00 | 29.50 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 90.00 | 30.50 | 33.50 | 32.00 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 95.00 | 35.50 | 38.50 | 37.00 | % | 0.39 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 100.00 | 40.50 | 43.50 | 42.00 | % | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 105.00 | 45.50 | 48.50 | 47.00 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST | |||
| 110.00 | 50.50 | 53.50 | 52.00 | 42.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 1/28/2026 3:59:50 PM EST |
| 115.00 | 55.50 | 58.50 | 57.00 | % | 0.50 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/28/2026 3:59:50 PM EST |