Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $67.22 as of 5/8/2026 2:17:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.60 | 33.30 | 31.95 | % | 0.91 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 37.50 | 28.10 | 31.00 | 29.55 | % | 0.79 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 40.00 | 25.70 | 28.40 | 27.05 | % | 0.68 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 42.50 | 23.30 | 25.80 | 24.55 | % | 0.58 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 45.00 | 20.60 | 23.20 | 21.90 | % | 0.49 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 47.50 | 17.70 | 20.70 | 19.20 | 16.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 50.00 | 15.30 | 18.70 | 17.00 | 18.15 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 52.50 | 13.30 | 15.70 | 14.50 | 9.42 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 11.20 | 13.70 | 12.45 | 12.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 PM EST |
| 57.50 | 8.80 | 10.70 | 9.75 | 9.78 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.28 | 0.99 | 0.01 | -0.02 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 6.50 | 8.10 | 7.30 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 498 | 1.00 | 0.95 | 0.02 | -0.07 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 62.50 | 4.30 | 5.40 | 4.85 | 4.83 | -0.97 | -16.73% | 0.08 | 5 | 3,538 | 0.70 | 0.88 | 0.05 | -0.09 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 63.00 | 3.80 | 5.10 | 4.45 | % | 0.07 | 0 | 0 | 0.72 | 0.86 | 0.06 | -0.10 | 5/8/2026 4:00:04 PM EST | |||
| 63.50 | 3.30 | 4.70 | 4.00 | % | 0.06 | 0 | 0 | 0.70 | 0.83 | 0.06 | -0.10 | 5/8/2026 4:00:04 PM EST | |||
| 64.00 | 2.95 | 4.00 | 3.48 | % | 0.05 | 0 | 0 | 0.59 | 0.81 | 0.07 | -0.10 | 5/8/2026 4:00:04 PM EST | |||
| 64.50 | 2.55 | 3.40 | 2.98 | % | 0.05 | 0 | 0 | 0.51 | 0.77 | 0.08 | -0.11 | 5/8/2026 4:00:04 PM EST | |||
| 65.00 | 2.35 | 2.60 | 2.48 | 2.60 | -0.20 | -7.15% | 0.04 | 9 | 1,335 | 0.32 | 0.73 | 0.09 | -0.11 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 65.50 | 2.00 | 2.25 | 2.13 | % | 0.03 | 0 | 0 | 0.33 | 0.68 | 0.10 | -0.11 | 5/8/2026 4:00:04 PM EST | |||
| 66.00 | 1.70 | 1.95 | 1.83 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.34 | 0.63 | 0.11 | -0.12 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 66.50 | 1.25 | 1.70 | 1.48 | 1.60 | -0.05 | -3.03% | 0.02 | 1 | 15 | 0.32 | 0.57 | 0.12 | -0.12 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 67.00 | 1.15 | 1.45 | 1.30 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.35 | 0.51 | 0.12 | -0.11 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 67.50 | 0.90 | 1.20 | 1.05 | 1.16 | -0.04 | -3.34% | 0.02 | 7 | 1,440 | 0.34 | 0.45 | 0.12 | -0.11 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 68.00 | 0.75 | 1.05 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | 0.39 | 0.12 | -0.11 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 68.50 | 0.60 | 0.85 | 0.73 | 1.20 | % | 0.01 | 1 | 0 | 0.36 | 0.34 | 0.11 | -0.10 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 69.00 | 0.40 | 0.75 | 0.58 | 0.80 | +0.10 | +14.29% | 0.01 | 1 | 137 | 0.35 | 0.28 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 69.50 | 0.30 | 0.70 | 0.50 | 0.72 | +0.12 | +20.00% | 0.01 | 1 | 1 | 0.37 | 0.24 | 0.10 | -0.08 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 70.00 | 0.25 | 0.55 | 0.40 | 0.45 | -0.09 | -16.67% | 0.01 | 64 | 3,003 | 0.37 | 0.20 | 0.09 | -0.08 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 70.50 | 0.20 | 0.50 | 0.35 | 0.45 | % | 0.00 | 2 | 0 | 0.38 | 0.17 | 0.07 | -0.07 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 71.00 | 0.10 | 0.50 | 0.30 | % | 0.00 | 0 | 0 | 0.38 | 0.14 | 0.07 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 71.50 | 0.05 | 0.30 | 0.18 | % | 0.00 | 0 | 0 | 0.36 | 0.13 | 0.06 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 72.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.61 | 0.08 | 0.05 | -0.04 | 5/8/2026 4:00:04 PM EST | |||
| 72.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.62 | 0.06 | 0.04 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 73.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.05 | 0.03 | -0.03 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 73.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.02 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 74.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.02 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 74.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.02 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 24 | 439 | 0.53 | 0.02 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.63 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.21 | -84.00% | 0.00 | 1 | 20 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.13 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,470 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.46 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,396 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.16 | -61.54% | 0.00 | 1 | 277 | 0.64 | -0.01 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3,026 | 0.49 | -0.05 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 62.50 | 0.05 | 0.35 | 0.20 | 0.24 | -0.06 | -20.00% | 0.00 | 16 | 533 | 0.41 | -0.12 | 0.05 | -0.09 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 63.00 | 0.20 | 0.40 | 0.30 | 0.30 | % | 0.00 | 1 | 0 | 0.42 | -0.14 | 0.06 | -0.10 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 63.50 | 0.05 | 0.50 | 0.28 | 0.20 | % | 0.00 | 7 | 0 | 0.36 | -0.17 | 0.06 | -0.10 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 64.00 | 0.05 | 0.55 | 0.30 | 0.27 | % | 0.00 | 7 | 0 | 0.35 | -0.19 | 0.07 | -0.10 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 64.50 | 0.45 | 0.65 | 0.55 | 0.37 | % | 0.01 | 7 | 0 | 0.40 | -0.23 | 0.08 | -0.11 | 5/8/2026 | 5/8/2026 4:00:04 PM EST | |
| 65.00 | 0.55 | 0.75 | 0.65 | 0.40 | -0.40 | -50.00% | 0.01 | 7 | 192 | 0.39 | -0.27 | 0.09 | -0.11 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 65.50 | 0.70 | 0.90 | 0.80 | 0.74 | -0.30 | -28.85% | 0.01 | 1 | 56 | 0.39 | -0.32 | 0.10 | -0.11 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 66.00 | 0.90 | 1.10 | 1.00 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.39 | -0.37 | 0.11 | -0.12 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 66.50 | 1.10 | 1.30 | 1.20 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | -0.43 | 0.12 | -0.12 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 67.00 | 1.30 | 1.65 | 1.48 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.49 | 0.12 | -0.11 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 67.50 | 1.60 | 1.90 | 1.75 | 1.65 | -0.30 | -15.39% | 0.03 | 1 | 287 | 0.40 | -0.55 | 0.12 | -0.11 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 68.00 | 1.95 | 2.15 | 2.05 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.39 | -0.61 | 0.12 | -0.11 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 68.50 | 2.30 | 2.55 | 2.43 | % | 0.04 | 0 | 0 | 0.41 | -0.66 | 0.11 | -0.10 | 5/8/2026 4:00:04 PM EST | |||
| 69.00 | 2.65 | 2.95 | 2.80 | % | 0.04 | 0 | 0 | 0.45 | -0.72 | 0.11 | -0.09 | 5/8/2026 4:00:04 PM EST | |||
| 69.50 | 2.60 | 3.50 | 3.05 | % | 0.04 | 0 | 0 | 0.54 | -0.76 | 0.10 | -0.08 | 5/8/2026 4:00:04 PM EST | |||
| 70.00 | 2.80 | 3.90 | 3.35 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.55 | -0.80 | 0.09 | -0.08 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 70.50 | 2.95 | 4.30 | 3.63 | % | 0.05 | 0 | 0 | 0.56 | -0.83 | 0.07 | -0.07 | 5/8/2026 4:00:04 PM EST | |||
| 71.00 | 3.20 | 4.80 | 4.00 | % | 0.06 | 0 | 0 | 0.60 | -0.86 | 0.07 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 71.50 | 3.70 | 5.80 | 4.75 | % | 0.07 | 0 | 0 | 0.80 | -0.87 | 0.06 | -0.06 | 5/8/2026 4:00:04 PM EST | |||
| 72.00 | 4.10 | 5.80 | 4.95 | % | 0.07 | 0 | 0 | 0.67 | -0.92 | 0.05 | -0.04 | 5/8/2026 4:00:04 PM EST | |||
| 72.50 | 4.50 | 6.30 | 5.40 | % | 0.07 | 0 | 0 | 0.71 | -0.94 | 0.04 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 73.00 | 4.70 | 6.90 | 5.80 | % | 0.08 | 0 | 0 | 0.78 | -0.95 | 0.03 | -0.03 | 5/8/2026 4:00:04 PM EST | |||
| 73.50 | 4.90 | 8.10 | 6.50 | % | 0.09 | 0 | 0 | 1.05 | -0.96 | 0.02 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 74.00 | 5.60 | 7.80 | 6.70 | % | 0.09 | 0 | 0 | 0.81 | -0.97 | 0.02 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 74.50 | 6.30 | 8.20 | 7.25 | % | 0.10 | 0 | 0 | 0.80 | -0.97 | 0.02 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 75.00 | 6.60 | 8.70 | 7.65 | % | 0.10 | 0 | 0 | 0.83 | -0.98 | 0.02 | -0.02 | 5/8/2026 4:00:04 PM EST | |||
| 80.00 | 11.80 | 14.20 | 13.00 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 85.00 | 16.60 | 19.20 | 17.90 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |