Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $57.92 as of 1/23/2026 4:13:18 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 | 25.70 | 29.10 | 27.40 | % | 0.91 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 32.50 | 23.40 | 26.50 | 24.95 | 21.60 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 3:59:53 PM EST |
| 35.00 | 20.90 | 24.10 | 22.50 | % | 0.64 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 37.50 | 18.50 | 21.60 | 20.05 | % | 0.53 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 1/23/2026 3:59:53 PM EST | |||
| 40.00 | 16.60 | 19.00 | 17.80 | 14.63 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.93 | 0.97 | 0.01 | -0.01 | 12/8/2025 | 1/23/2026 3:59:53 PM EST |
| 42.50 | 13.90 | 16.20 | 15.05 | 14.65 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.75 | 0.95 | 0.01 | -0.02 | 1/21/2026 | 1/23/2026 3:59:53 PM EST |
| 45.00 | 12.50 | 13.30 | 12.90 | 12.80 | +0.55 | +4.49% | 0.29 | 1 | 23 | 0.55 | 0.92 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 47.50 | 9.30 | 11.30 | 10.30 | 10.35 | +2.05 | +24.70% | 0.22 | 1 | 6 | 0.56 | 0.89 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 50.00 | 7.80 | 9.30 | 8.55 | 8.56 | 0.00 | 0.00% | 0.17 | 0 | 100 | 0.39 | 0.84 | 0.03 | -0.03 | 1/21/2026 | 1/23/2026 3:59:53 PM EST |
| 52.50 | 6.30 | 6.70 | 6.50 | 6.00 | -0.77 | -11.38% | 0.12 | 1 | 53 | 0.38 | 0.76 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 55.00 | 4.50 | 5.00 | 4.75 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 400 | 0.37 | 0.66 | 0.05 | -0.03 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 57.50 | 3.00 | 3.40 | 3.20 | 3.26 | -0.04 | -1.22% | 0.06 | 18 | 2,262 | 0.35 | 0.53 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 60.00 | 1.95 | 2.30 | 2.13 | 2.13 | -0.17 | -7.40% | 0.04 | 43 | 2,248 | 0.35 | 0.41 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 62.50 | 1.25 | 1.45 | 1.35 | 1.28 | -0.10 | -7.25% | 0.02 | 171 | 11,043 | 0.35 | 0.30 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 65.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.19 | -20.22% | 0.01 | 45 | 1,833 | 0.33 | 0.21 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 67.50 | 0.35 | 0.70 | 0.53 | 0.45 | -0.10 | -18.19% | 0.01 | 3 | 738 | 0.35 | 0.14 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 70.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 55 | 699 | 0.33 | 0.09 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 72.50 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.38 | 0.05 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,755 | 0.45 | 0.03 | 0.01 | -0.01 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.60 | 0.02 | 0.01 | 0.00 | 11/5/2025 | 1/23/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 645 | 0.64 | 0.01 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:53 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.51 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 1/23/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/23/2026 3:59:53 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/23/2026 3:59:53 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.56 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.86 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/23/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/23/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 1/23/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 1/23/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/23/2026 3:59:53 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 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/23/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.29 | +0.07 | +31.82% | 0.01 | 1 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.86 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 1/23/2026 3:59:53 PM EST |
| 40.00 | 0.05 | 0.75 | 0.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.60 | -0.03 | 0.01 | -0.01 | 1/6/2026 | 1/23/2026 3:59:53 PM EST |
| 42.50 | 0.10 | 0.45 | 0.28 | 0.25 | -0.04 | -13.80% | 0.01 | 3 | 135 | 0.50 | -0.05 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 45.00 | 0.20 | 0.50 | 0.35 | 0.40 | +0.05 | +14.29% | 0.01 | 50 | 276 | 0.46 | -0.08 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 47.50 | 0.40 | 0.75 | 0.58 | 0.55 | -0.05 | -8.34% | 0.01 | 5 | 325 | 0.44 | -0.11 | 0.02 | -0.02 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 50.00 | 0.75 | 0.85 | 0.80 | 0.84 | -0.21 | -20.00% | 0.02 | 14,375 | 1,394 | 0.40 | -0.16 | 0.03 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 52.50 | 1.20 | 1.45 | 1.33 | 1.31 | -0.01 | -0.76% | 0.03 | 7 | 889 | 0.38 | -0.24 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 55.00 | 1.90 | 2.30 | 2.10 | 2.00 | -0.05 | -2.44% | 0.04 | 14 | 962 | 0.37 | -0.34 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 57.50 | 2.95 | 3.40 | 3.18 | 3.30 | -0.80 | -19.52% | 0.06 | 3 | 637 | 0.36 | -0.47 | 0.05 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 60.00 | 4.40 | 4.70 | 4.55 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 656 | 0.35 | -0.59 | 0.05 | -0.03 | 1/22/2026 | 1/23/2026 3:59:53 PM EST |
| 62.50 | 6.00 | 6.60 | 6.30 | 6.30 | -4.81 | -43.30% | 0.10 | 1 | 399 | 0.34 | -0.70 | 0.04 | -0.03 | 1/23/2026 | 1/23/2026 3:59:53 PM EST |
| 65.00 | 7.10 | 8.90 | 8.00 | 11.62 | 0.00 | 0.00% | 0.12 | 0 | 684 | 0.43 | -0.79 | 0.04 | -0.02 | 1/5/2026 | 1/23/2026 3:59:53 PM EST |
| 67.50 | 9.30 | 11.10 | 10.20 | 15.65 | 0.00 | 0.00% | 0.15 | 0 | 115 | 0.45 | -0.86 | 0.03 | -0.02 | 11/24/2025 | 1/23/2026 3:59:53 PM EST |
| 70.00 | 11.60 | 13.90 | 12.75 | 16.60 | 0.00 | 0.00% | 0.18 | 0 | 399 | 0.56 | -0.91 | 0.02 | -0.01 | 12/29/2025 | 1/23/2026 3:59:53 PM EST |
| 72.50 | 13.90 | 16.60 | 15.25 | 13.40 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.65 | -0.95 | 0.01 | -0.01 | 9/22/2025 | 1/23/2026 3:59:53 PM EST |
| 75.00 | 15.90 | 19.60 | 17.75 | 21.49 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.79 | -0.97 | 0.01 | -0.01 | 12/29/2025 | 1/23/2026 3:59:53 PM EST |
| 77.50 | 18.50 | 22.00 | 20.25 | 6.50 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.83 | -0.98 | 0.01 | 0.00 | 7/17/2025 | 1/23/2026 3:59:53 PM EST |
| 80.00 | 21.10 | 24.40 | 22.75 | 23.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 11/7/2025 | 1/23/2026 3:59:53 PM EST |
| 82.50 | 23.60 | 26.90 | 25.25 | 13.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 5/29/2025 | 1/23/2026 3:59:53 PM EST |
| 85.00 | 26.10 | 29.40 | 27.75 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 87.50 | 28.60 | 31.70 | 30.15 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 90.00 | 31.10 | 34.40 | 32.75 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 95.00 | 36.10 | 39.40 | 37.75 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 100.00 | 41.10 | 44.40 | 42.75 | % | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 105.00 | 46.10 | 49.40 | 47.75 | % | 0.45 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST | |||
| 110.00 | 51.10 | 54.40 | 52.75 | 42.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 1/23/2026 3:59:53 PM EST |
| 115.00 | 56.10 | 59.40 | 57.75 | % | 0.50 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:53 PM EST |