Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $61.47 as of 4/10/2026 7:03:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 20.40 | 22.40 | 21.40 | 15.00 | 0.00 | 0.00% | 0.50 | 0 | 10 | 2.83 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 3:59:57 PM EST |
| 45.00 | 17.80 | 19.70 | 18.75 | % | 0.42 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 47.50 | 15.30 | 17.20 | 16.25 | 10.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:57 PM EST |
| 50.00 | 12.90 | 14.90 | 13.90 | 11.30 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.90 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:57 PM EST |
| 52.50 | 10.50 | 12.20 | 11.35 | % | 0.22 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 55.00 | 7.90 | 9.90 | 8.90 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 31 | 1.33 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:57 PM EST |
| 57.50 | 5.50 | 7.50 | 6.50 | 6.00 | +4.10 | +215.79% | 0.11 | 3 | 1,814 | 1.12 | 0.99 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 60.00 | 3.50 | 5.00 | 4.25 | 3.83 | -0.27 | -6.59% | 0.07 | 5 | 350 | 0.83 | 0.94 | 0.04 | -0.07 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 62.50 | 1.85 | 3.20 | 2.53 | 1.90 | +0.18 | +10.47% | 0.04 | 60 | 1,337 | 0.81 | 0.77 | 0.12 | -0.12 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 65.00 | 0.55 | 0.80 | 0.68 | 0.59 | +0.09 | +18.00% | 0.01 | 10 | 1,671 | 0.33 | 0.41 | 0.16 | -0.13 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.02 | -13.34% | 0.00 | 11 | 1,183 | 0.33 | 0.10 | 0.07 | -0.05 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.87 | 0.01 | 0.01 | -0.01 | 3/31/2026 | 4/13/2026 3:59:57 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 574 | 1.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 524 | 1.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,438 | 0.84 | -0.01 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 3:59:57 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 10 | 1,456 | 0.50 | -0.06 | 0.04 | -0.07 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 62.50 | 0.25 | 0.45 | 0.35 | 0.50 | -0.19 | -27.54% | 0.01 | 125 | 155 | 0.39 | -0.23 | 0.12 | -0.12 | 4/13/2026 | 4/13/2026 3:59:57 PM EST |
| 65.00 | 1.15 | 1.55 | 1.35 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.36 | -0.59 | 0.16 | -0.13 | 4/10/2026 | 4/13/2026 3:59:57 PM EST |
| 67.50 | 2.80 | 4.50 | 3.65 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.96 | -0.90 | 0.07 | -0.05 | 4/10/2026 | 4/13/2026 3:59:57 PM EST |
| 70.00 | 5.10 | 7.10 | 6.10 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.29 | -0.99 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 3:59:57 PM EST |
| 72.50 | 7.80 | 9.60 | 8.70 | % | 0.12 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 75.00 | 10.30 | 12.00 | 11.15 | % | 0.15 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 80.00 | 15.30 | 17.00 | 16.15 | % | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 85.00 | 20.20 | 22.10 | 21.15 | % | 0.25 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 90.00 | 25.10 | 27.00 | 26.05 | % | 0.29 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 95.00 | 30.10 | 32.10 | 31.10 | % | 0.33 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST | |||
| 100.00 | 34.70 | 37.80 | 36.25 | % | 0.36 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:57 PM EST |