Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $63.99 as of 2/24/2026 7:43:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 17.60 | 20.50 | 19.05 | % | 0.42 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 47.50 | 15.30 | 18.10 | 16.70 | % | 0.35 | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 50.00 | 13.40 | 15.50 | 14.45 | % | 0.29 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 55.00 | 9.30 | 10.70 | 10.00 | % | 0.18 | 0 | 0 | 0.44 | 0.87 | 0.02 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 57.50 | 6.80 | 8.50 | 7.65 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.36 | 0.80 | 0.03 | -0.03 | 2/19/2026 | 2/24/2026 4:00:03 PM EST |
| 60.00 | 5.20 | 5.80 | 5.50 | 5.69 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.33 | 0.72 | 0.04 | -0.03 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 62.50 | 3.70 | 4.20 | 3.95 | 4.33 | +0.53 | +13.95% | 0.06 | 1 | 57 | 0.33 | 0.60 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 65.00 | 2.50 | 2.90 | 2.70 | 2.88 | +0.33 | +12.95% | 0.04 | 2 | 838 | 0.33 | 0.47 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 67.50 | 1.45 | 1.75 | 1.60 | 1.75 | +0.15 | +9.38% | 0.02 | 23 | 22 | 0.31 | 0.34 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 70.00 | 0.90 | 1.25 | 1.08 | 1.05 | +0.05 | +5.00% | 0.02 | 9 | 4 | 0.32 | 0.23 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 72.50 | 0.40 | 0.80 | 0.60 | 0.60 | +0.03 | +5.27% | 0.01 | 9 | 52 | 0.31 | 0.15 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 5 | 125 | 0.31 | 0.10 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 80.00 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 50.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.01 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 55.00 | 0.40 | 0.75 | 0.58 | 0.55 | -0.07 | -11.29% | 0.01 | 4 | 15 | 0.37 | -0.13 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 57.50 | 0.90 | 1.10 | 1.00 | 0.80 | -0.25 | -23.81% | 0.02 | 74 | 27 | 0.36 | -0.20 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 60.00 | 1.25 | 1.70 | 1.48 | 1.45 | -0.20 | -12.13% | 0.02 | 4 | 26 | 0.33 | -0.28 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 62.50 | 2.25 | 2.50 | 2.38 | 2.20 | -0.35 | -13.73% | 0.04 | 5 | 78 | 0.32 | -0.40 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 65.00 | 3.40 | 3.80 | 3.60 | 3.30 | -0.48 | -12.70% | 0.06 | 3 | 43 | 0.32 | -0.53 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 67.50 | 4.90 | 5.30 | 5.10 | % | 0.08 | 0 | 0 | 0.30 | -0.66 | 0.05 | -0.03 | 2/24/2026 4:00:03 PM EST | |||
| 70.00 | 6.80 | 7.20 | 7.00 | % | 0.10 | 0 | 0 | 0.30 | -0.77 | 0.04 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 72.50 | 7.70 | 9.90 | 8.80 | % | 0.12 | 0 | 0 | 0.45 | -0.85 | 0.03 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 75.00 | 10.10 | 11.90 | 11.00 | % | 0.15 | 0 | 0 | 0.44 | -0.90 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 80.00 | 14.70 | 18.20 | 16.45 | % | 0.21 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 85.00 | 19.40 | 23.00 | 21.20 | % | 0.25 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 90.00 | 24.40 | 28.10 | 26.25 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 95.00 | 29.70 | 33.10 | 31.40 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 100.00 | 34.00 | 38.90 | 36.45 | % | 0.36 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST |