Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $63.88 as of 2/4/2025 8:51:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 29.60 | 33.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 35.00 | 26.80 | 31.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 37.50 | 24.80 | 28.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 40.00 | 22.80 | 26.20 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 42.50 | 19.80 | 23.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 45.00 | 17.70 | 21.20 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 47.50 | 14.80 | 18.80 | 18.90 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.98 | 0.01 | -0.01 | 8/12/2024 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 12.80 | 16.40 | % | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 55.00 | 9.50 | 10.10 | 12.93 | 0.00 | 0.00% | 0 | 27 | 0.41 | 0.88 | 0.02 | -0.02 | 1/10/2025 | 2/4/2025 3:59:48 PM EST |
| 57.50 | 7.40 | 9.00 | 7.30 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.82 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 5.50 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 38 | 0.44 | 0.73 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 62.50 | 3.90 | 4.10 | 3.87 | -1.33 | -25.58% | 30 | 57 | 0.34 | 0.62 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 2.55 | 2.70 | 2.55 | +0.25 | +10.87% | 26 | 196 | 0.33 | 0.48 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 67.50 | 1.60 | 1.70 | 1.61 | +0.16 | +11.04% | 11 | 871 | 0.33 | 0.36 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 0.85 | 1.00 | 0.95 | +0.10 | +11.77% | 5 | 483 | 0.31 | 0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 72.50 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 3 | 342 | 0.31 | 0.17 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 0.30 | 0.35 | 0.28 | -0.07 | -20.00% | 4 | 1,429 | 0.33 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 77.50 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 722 | 0.34 | 0.07 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 1.15 | 0.23 | 0.00 | 0.00% | 0 | 8,221 | 0.60 | 0.04 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 82.50 | 0.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0 | 658 | 0.63 | 0.02 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.90 | 0.16 | 0.00 | 0.00% | 0 | 2,871 | 0.66 | 0.01 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 87.50 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 93 | 0.67 | 0.01 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 413 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 107 | 0.92 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 1.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.57 | 0.00 | 0.00% | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 2/4/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.55 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/4/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 1.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.40 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 37.50 | 0.00 | 2.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.45 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 42.50 | 0.00 | 2.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 47.50 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.02 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 0.05 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.42 | -0.05 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 5 | 1,697 | 0.39 | -0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 57.50 | 0.80 | 0.95 | 1.18 | +0.22 | +22.92% | 8,240 | 17,509 | 0.37 | -0.18 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 1.35 | 1.45 | 1.45 | -0.02 | -1.37% | 20 | 1,302 | 0.35 | -0.27 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 62.50 | 2.20 | 2.35 | 2.30 | -0.10 | -4.17% | 7 | 232 | 0.34 | -0.38 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 3.30 | 3.50 | 3.40 | -0.50 | -12.83% | 4,600 | 13,064 | 0.33 | -0.52 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 67.50 | 4.80 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 2,650 | 0.33 | -0.64 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 6.00 | 6.90 | 3.72 | 0.00 | 0.00% | 0 | 547 | 0.27 | -0.75 | 0.04 | -0.03 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 72.50 | 8.80 | 9.10 | 4.50 | 0.00 | 0.00% | 0 | 438 | 0.33 | -0.83 | 0.03 | -0.02 | 1/17/2025 | 2/4/2025 3:59:48 PM EST |
| 75.00 | 10.00 | 11.50 | 11.61 | +5.51 | +90.33% | 35 | 305 | 0.39 | -0.89 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 77.50 | 12.00 | 15.10 | 11.50 | 0.00 | 0.00% | 0 | 138 | 0.64 | -0.93 | 0.02 | -0.01 | 1/13/2025 | 2/4/2025 3:59:48 PM EST |
| 80.00 | 14.20 | 18.00 | 9.70 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.96 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 82.50 | 16.90 | 20.70 | 13.50 | 0.00 | 0.00% | 0 | 10 | 0.85 | -0.98 | 0.01 | 0.00 | 12/27/2024 | 2/4/2025 3:59:48 PM EST |
| 85.00 | 20.20 | 23.20 | 18.30 | 0.00 | 0.00% | 0 | 79 | 0.91 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 87.50 | 21.60 | 25.30 | 20.80 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 90.00 | 23.90 | 28.50 | 14.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:48 PM EST |
| 95.00 | 28.70 | 33.50 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:48 PM EST |
| 100.00 | 34.10 | 38.20 | 20.70 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 2/4/2025 3:59:48 PM EST |
| 105.00 | 39.20 | 43.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 110.00 | 44.20 | 48.20 | 36.30 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:48 PM EST |
| 115.00 | 49.20 | 53.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 120.00 | 54.20 | 58.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |