Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $58.07 as of 3/23/2026 10:19:26 AM 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 | 22.10 | 24.80 | 23.45 | % | 0.67 | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 37.50 | 19.90 | 22.50 | 21.20 | % | 0.57 | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 40.00 | 18.30 | 20.30 | 19.30 | % | 0.48 | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 42.50 | 15.80 | 17.50 | 16.65 | % | 0.39 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 45.00 | 13.60 | 15.20 | 14.40 | % | 0.32 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 47.50 | 10.90 | 12.90 | 11.90 | % | 0.25 | 0 | 0 | 0.73 | 0.87 | 0.02 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 50.00 | 9.10 | 10.50 | 9.80 | % | 0.20 | 0 | 0 | 0.50 | 0.82 | 0.02 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 52.50 | 7.20 | 7.90 | 7.55 | % | 0.14 | 0 | 0 | 0.44 | 0.76 | 0.03 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 55.00 | 5.40 | 6.10 | 5.75 | 6.57 | +1.52 | +30.10% | 0.10 | 5 | 6 | 0.43 | 0.67 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 57.50 | 3.90 | 4.60 | 4.25 | 4.60 | -0.01 | -0.22% | 0.07 | 1 | 5 | 0.42 | 0.58 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 60.00 | 2.65 | 3.40 | 3.03 | 3.50 | +0.32 | +10.07% | 0.05 | 2 | 14 | 0.41 | 0.47 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 62.50 | 1.75 | 2.20 | 1.98 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 438 | 0.39 | 0.37 | 0.04 | -0.03 | 3/20/2026 | 3/23/2026 3:59:54 PM EST |
| 65.00 | 1.05 | 1.40 | 1.23 | 1.40 | +0.10 | +7.70% | 0.02 | 646 | 7 | 0.38 | 0.28 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 67.50 | 0.60 | 1.05 | 0.83 | 0.95 | -0.02 | -2.07% | 0.01 | 13 | 3 | 0.38 | 0.20 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 70.00 | 0.35 | 0.55 | 0.45 | 0.55 | % | 0.01 | 123 | 0 | 0.37 | 0.13 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.29 | % | 0.00 | 2 | 0 | 0.39 | 0.06 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 3:59:54 PM EST | |
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.01 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 3/23/2026 3:59:54 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.01 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 42.50 | 0.20 | 0.90 | 0.55 | % | 0.01 | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 45.00 | 0.30 | 0.95 | 0.63 | % | 0.01 | 0 | 0 | 0.57 | -0.09 | 0.01 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 47.50 | 0.50 | 0.95 | 0.73 | % | 0.02 | 0 | 0 | 0.51 | -0.13 | 0.02 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 50.00 | 0.95 | 1.35 | 1.15 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.50 | -0.18 | 0.02 | -0.03 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 52.50 | 1.45 | 1.90 | 1.68 | 1.50 | 0.00 | 0.00% | 0.03 | 1 | 28 | 0.48 | -0.24 | 0.03 | -0.03 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 55.00 | 2.10 | 2.40 | 2.25 | 1.65 | -1.20 | -42.11% | 0.04 | 18 | 3 | 0.44 | -0.33 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 57.50 | 3.00 | 3.40 | 3.20 | 2.59 | -1.41 | -35.25% | 0.06 | 17 | 4 | 0.43 | -0.42 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 3:59:54 PM EST |
| 60.00 | 4.20 | 4.50 | 4.35 | % | 0.07 | 0 | 0 | 0.41 | -0.53 | 0.04 | -0.04 | 3/23/2026 3:59:54 PM EST | |||
| 62.50 | 5.70 | 6.30 | 6.00 | 5.68 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.41 | -0.63 | 0.04 | -0.03 | 3/19/2026 | 3/23/2026 3:59:54 PM EST |
| 65.00 | 7.60 | 8.00 | 7.80 | % | 0.12 | 0 | 0 | 0.41 | -0.72 | 0.04 | -0.03 | 3/23/2026 3:59:54 PM EST | |||
| 67.50 | 8.60 | 10.00 | 9.30 | % | 0.14 | 0 | 0 | 0.43 | -0.80 | 0.03 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 70.00 | 10.70 | 12.30 | 11.50 | % | 0.16 | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.02 | 3/23/2026 3:59:54 PM EST | |||
| 75.00 | 15.20 | 17.10 | 16.15 | % | 0.22 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.01 | 3/23/2026 3:59:54 PM EST | |||
| 80.00 | 19.80 | 23.10 | 21.45 | % | 0.27 | 0 | 0 | 0.80 | -0.98 | 0.01 | 0.00 | 3/23/2026 3:59:54 PM EST | |||
| 85.00 | 25.30 | 28.00 | 26.65 | % | 0.31 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:54 PM EST |