Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $67.11 as of 2/21/2025 3:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 22.00 | 26.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 19.60 | 23.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 47.50 | 17.10 | 21.00 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 14.70 | 18.60 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 9.80 | 13.80 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 57.50 | 8.70 | 10.70 | % | 0 | 0 | 0.43 | 0.88 | 0.02 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 7.00 | 8.90 | % | 0 | 0 | 0.39 | 0.82 | 0.03 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 62.50 | 5.20 | 7.30 | 5.30 | % | 4 | 0 | 0.28 | 0.73 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 65.00 | 3.50 | 3.90 | 4.10 | +0.23 | +5.95% | 5 | 3 | 0.28 | 0.61 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 67.50 | 2.30 | 5.00 | 2.25 | -0.30 | -11.77% | 2 | 1 | 0.27 | 0.47 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 70.00 | 0.50 | 3.10 | 1.40 | -0.05 | -3.45% | 6 | 21 | 0.40 | 0.33 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 72.50 | 0.75 | 4.10 | 0.80 | % | 12 | 0 | 0.26 | 0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 75.00 | 0.40 | 0.55 | 0.45 | % | 61 | 0 | 0.27 | 0.14 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 80.00 | 0.10 | 0.30 | % | 0 | 0 | 0.29 | 0.05 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 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 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 0.25 | 0.40 | % | 0 | 0 | 0.36 | -0.07 | 0.01 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 57.50 | 0.45 | 0.60 | 0.50 | % | 2 | 0 | 0.34 | -0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 60.00 | 0.75 | 0.90 | 0.55 | % | 1 | 0 | 0.31 | -0.18 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 62.50 | 1.30 | 2.60 | 1.15 | % | 8 | 0 | 0.30 | -0.27 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 65.00 | 2.10 | 2.25 | 2.15 | % | 3 | 0 | 0.29 | -0.39 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 67.50 | 3.20 | 3.50 | 2.60 | % | 1 | 0 | 0.28 | -0.53 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 70.00 | 3.20 | 5.10 | 4.50 | % | 5 | 0 | 0.28 | -0.67 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 72.50 | 6.70 | 8.80 | % | 0 | 0 | 0.38 | -0.78 | 0.04 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 75.00 | 7.90 | 10.90 | % | 0 | 0 | 0.28 | -0.86 | 0.03 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 80.00 | 12.00 | 15.80 | % | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 85.00 | 17.40 | 20.80 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 90.00 | 22.30 | 25.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 95.00 | 26.80 | 31.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |