Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $65.67 as of 3/28/2025 2:34:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 20.70 | 23.10 | % | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 45.00 | 17.40 | 20.70 | % | 0 | 0 | 1.10 | 0.95 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 47.50 | 14.90 | 18.30 | % | 0 | 0 | 1.00 | 0.93 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 50.00 | 13.60 | 15.40 | % | 0 | 0 | 0.80 | 0.91 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 9.10 | 9.30 | % | 0 | 0 | 0.40 | 0.81 | 0.02 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 57.50 | 6.50 | 7.60 | % | 0 | 0 | 0.28 | 0.75 | 0.03 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 4.50 | 6.10 | % | 0 | 0 | 0.36 | 0.68 | 0.04 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 62.50 | 3.60 | 3.80 | 3.70 | % | 14 | 0 | 0.34 | 0.57 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 65.00 | 2.35 | 2.50 | 2.75 | -1.07 | -28.01% | 15 | 2 | 0.33 | 0.45 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 67.50 | 1.40 | 1.60 | 1.60 | -0.81 | -33.61% | 6 | 23 | 0.32 | 0.34 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 0.85 | 1.00 | 1.10 | -0.50 | -31.25% | 52 | 85 | 0.32 | 0.26 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 72.50 | 0.35 | 0.60 | 0.60 | -0.35 | -36.85% | 63 | 132 | 0.31 | 0.23 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.40 | 0.31 | -0.24 | -43.64% | 9 | 419 | 0.35 | 0.18 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 77.50 | 0.00 | 0.25 | 0.49 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.15 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 1.40 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.08 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.82 | 0.02 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.05 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 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 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.03 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.66 | -0.05 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 47.50 | 0.05 | 0.70 | % | 0 | 0 | 0.65 | -0.07 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | -0.09 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 0.65 | 0.80 | 0.70 | +0.21 | +42.86% | 5 | 13 | 0.40 | -0.19 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 57.50 | 1.10 | 1.20 | 1.06 | +0.54 | +103.85% | 15 | 1 | 0.38 | -0.25 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 60.00 | 1.75 | 1.85 | 1.62 | +0.57 | +54.29% | 6 | 31 | 0.36 | -0.32 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 62.50 | 2.65 | 2.80 | 2.73 | +1.03 | +60.59% | 49 | 168 | 0.35 | -0.43 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 65.00 | 3.90 | 4.10 | 3.43 | +0.78 | +29.44% | 40 | 258 | 0.34 | -0.55 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 67.50 | 5.50 | 5.70 | 3.90 | 0.00 | 0.00% | 0 | 45 | 0.33 | -0.66 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 7.30 | 7.70 | 4.00 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.74 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 72.50 | 9.40 | 9.70 | % | 0 | 0 | 0.32 | -0.77 | 0.03 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 11.10 | 13.00 | % | 0 | 0 | 0.55 | -0.82 | 0.03 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 77.50 | 12.20 | 14.90 | % | 0 | 0 | 0.56 | -0.85 | 0.02 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 14.70 | 17.10 | % | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 19.60 | 23.20 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 24.30 | 28.80 | % | 0 | 0 | 0.93 | -0.98 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 29.20 | 33.70 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 34.00 | 38.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |