Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $63.81 as of 5/29/2026 12:16:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 10.90 | 13.90 | 12.40 | % | 0.24 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:27 PM EST | |||
| 53.00 | 9.80 | 12.80 | 11.30 | % | 0.21 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:27 PM EST | |||
| 54.00 | 8.90 | 11.80 | 10.35 | % | 0.19 | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.02 | 5/29/2026 3:59:27 PM EST | |||
| 55.00 | 8.10 | 10.80 | 9.45 | % | 0.17 | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.02 | 5/29/2026 3:59:27 PM EST | |||
| 56.00 | 7.30 | 9.30 | 8.30 | % | 0.15 | 0 | 0 | 0.98 | 0.95 | 0.02 | -0.03 | 5/29/2026 3:59:27 PM EST | |||
| 57.00 | 6.30 | 8.20 | 7.25 | % | 0.13 | 0 | 0 | 0.90 | 0.93 | 0.03 | -0.03 | 5/29/2026 3:59:27 PM EST | |||
| 58.00 | 5.40 | 7.30 | 6.35 | % | 0.11 | 0 | 0 | 0.80 | 0.89 | 0.03 | -0.04 | 5/29/2026 3:59:27 PM EST | |||
| 59.00 | 4.50 | 6.40 | 5.45 | % | 0.09 | 0 | 0 | 0.75 | 0.86 | 0.04 | -0.05 | 5/29/2026 3:59:27 PM EST | |||
| 60.00 | 4.10 | 5.70 | 4.90 | % | 0.08 | 0 | 0 | 0.41 | 0.80 | 0.05 | -0.06 | 5/29/2026 3:59:27 PM EST | |||
| 61.00 | 3.50 | 4.80 | 4.15 | % | 0.07 | 0 | 0 | 0.46 | 0.75 | 0.06 | -0.06 | 5/29/2026 3:59:27 PM EST | |||
| 62.00 | 2.90 | 3.40 | 3.15 | 3.30 | % | 0.05 | 6 | 0 | 0.39 | 0.68 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 3:59:27 PM EST | |
| 62.50 | 2.60 | 3.10 | 2.85 | % | 0.05 | 0 | 0 | 0.40 | 0.64 | 0.08 | -0.07 | 5/29/2026 3:59:27 PM EST | |||
| 63.00 | 2.30 | 2.95 | 2.63 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.41 | 0.60 | 0.08 | -0.07 | 5/26/2026 | 5/29/2026 3:59:27 PM EST |
| 63.50 | 1.95 | 2.20 | 2.08 | % | 0.03 | 0 | 0 | 0.36 | 0.56 | 0.08 | -0.07 | 5/29/2026 3:59:27 PM EST | |||
| 64.00 | 1.75 | 2.00 | 1.88 | 2.00 | -1.30 | -39.40% | 0.03 | 11 | 1 | 0.36 | 0.52 | 0.09 | -0.07 | 5/29/2026 | 5/29/2026 3:59:27 PM EST |
| 64.50 | 1.50 | 1.75 | 1.63 | % | 0.03 | 0 | 0 | 0.36 | 0.48 | 0.09 | -0.07 | 5/29/2026 3:59:27 PM EST | |||
| 65.00 | 1.30 | 2.15 | 1.73 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.43 | 0.09 | -0.07 | 5/26/2026 | 5/29/2026 3:59:27 PM EST |
| 65.50 | 0.70 | 1.35 | 1.03 | 1.43 | % | 0.02 | 2 | 0 | 0.32 | 0.39 | 0.09 | -0.07 | 5/29/2026 | 5/29/2026 3:59:27 PM EST | |
| 66.00 | 0.95 | 1.20 | 1.08 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.36 | 0.35 | 0.08 | -0.06 | 5/26/2026 | 5/29/2026 3:59:27 PM EST |
| 66.50 | 0.70 | 1.05 | 0.88 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | 0.31 | 0.08 | -0.06 | 5/27/2026 | 5/29/2026 3:59:27 PM EST |
| 67.00 | 0.70 | 0.90 | 0.80 | 1.10 | -0.55 | -33.34% | 0.01 | 32 | 14 | 0.37 | 0.27 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 3:59:27 PM EST |
| 67.50 | 0.45 | 0.80 | 0.63 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.24 | 0.07 | -0.05 | 5/27/2026 | 5/29/2026 3:59:27 PM EST |
| 68.00 | 0.10 | 0.75 | 0.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.33 | 0.21 | 0.06 | -0.05 | 5/27/2026 | 5/29/2026 3:59:27 PM EST |
| 68.50 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.34 | 0.19 | 0.06 | -0.05 | 5/29/2026 3:59:27 PM EST | |||
| 69.00 | 0.05 | 0.70 | 0.38 | 0.66 | % | 0.01 | 2 | 0 | 0.34 | 0.17 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 3:59:27 PM EST | |
| 69.50 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.76 | 0.13 | 0.05 | -0.04 | 5/29/2026 3:59:27 PM EST | |||
| 70.00 | 0.20 | 0.80 | 0.50 | 0.52 | -1.02 | -66.24% | 0.01 | 1 | 16 | 0.44 | 0.12 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 3:59:27 PM EST |
| 71.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.42 | 0.10 | 0.04 | -0.03 | 5/29/2026 3:59:27 PM EST | |||
| 72.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.07 | 0.03 | -0.03 | 5/27/2026 | 5/29/2026 3:59:27 PM EST |
| 73.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.02 | -0.01 | 5/29/2026 3:59:27 PM EST | |||
| 74.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.01 | 5/29/2026 3:59:27 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.02 | 0.01 | -0.01 | 5/27/2026 | 5/29/2026 3:59:27 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | -0.01 | 5/29/2026 3:59:27 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 5/29/2026 3:59:27 PM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:27 PM EST | |||
| 79.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:27 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:27 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:27 PM EST | |||
| 54.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.02 | 0.01 | -0.02 | 5/20/2026 | 5/29/2026 3:59:27 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.76 | -0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 3:59:27 PM EST |
| 56.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.02 | -0.03 | 5/29/2026 3:59:27 PM EST | |||
| 57.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.07 | 0.03 | -0.03 | 5/27/2026 | 5/29/2026 3:59:27 PM EST |
| 58.00 | 0.05 | 0.65 | 0.35 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.11 | 0.03 | -0.04 | 5/21/2026 | 5/29/2026 3:59:27 PM EST |
| 59.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.42 | -0.14 | 0.04 | -0.05 | 5/29/2026 3:59:27 PM EST | |||
| 60.00 | 0.10 | 0.70 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.34 | -0.20 | 0.05 | -0.06 | 5/27/2026 | 5/29/2026 3:59:27 PM EST |
| 61.00 | 0.60 | 0.90 | 0.75 | 0.75 | % | 0.01 | 3 | 0 | 0.38 | -0.25 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 3:59:27 PM EST | |
| 62.00 | 0.90 | 1.25 | 1.08 | 1.00 | +0.10 | +11.12% | 0.02 | 1 | 13 | 0.38 | -0.32 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 3:59:27 PM EST |
| 62.50 | 1.05 | 1.30 | 1.18 | % | 0.02 | 0 | 0 | 0.37 | -0.36 | 0.08 | -0.07 | 5/29/2026 3:59:27 PM EST | |||
| 63.00 | 0.95 | 1.50 | 1.23 | 2.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | -0.40 | 0.08 | -0.07 | 5/28/2026 | 5/29/2026 3:59:27 PM EST |
| 63.50 | 0.15 | 1.70 | 0.93 | 1.55 | % | 0.01 | 4 | 0 | 0.24 | -0.44 | 0.08 | -0.07 | 5/29/2026 | 5/29/2026 3:59:27 PM EST | |
| 64.00 | 1.65 | 1.95 | 1.80 | 1.70 | % | 0.03 | 11 | 0 | 0.36 | -0.48 | 0.09 | -0.07 | 5/29/2026 | 5/29/2026 3:59:27 PM EST | |
| 64.50 | 1.95 | 2.25 | 2.10 | 2.05 | +0.25 | +13.89% | 0.03 | 19 | 97 | 0.37 | -0.52 | 0.09 | -0.07 | 5/29/2026 | 5/29/2026 3:59:27 PM EST |
| 65.00 | 2.20 | 2.75 | 2.48 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.37 | -0.57 | 0.09 | -0.07 | 5/15/2026 | 5/29/2026 3:59:27 PM EST |
| 65.50 | 2.55 | 3.10 | 2.83 | % | 0.04 | 0 | 0 | 0.40 | -0.61 | 0.09 | -0.07 | 5/29/2026 3:59:27 PM EST | |||
| 66.00 | 2.50 | 3.30 | 2.90 | % | 0.04 | 0 | 0 | 0.35 | -0.65 | 0.08 | -0.06 | 5/29/2026 3:59:27 PM EST | |||
| 66.50 | 3.20 | 3.60 | 3.40 | % | 0.05 | 0 | 0 | 0.38 | -0.69 | 0.08 | -0.06 | 5/29/2026 3:59:27 PM EST | |||
| 67.00 | 3.20 | 4.00 | 3.60 | % | 0.05 | 0 | 0 | 0.33 | -0.73 | 0.07 | -0.06 | 5/29/2026 3:59:27 PM EST | |||
| 67.50 | 2.70 | 4.80 | 3.75 | % | 0.06 | 0 | 0 | 0.54 | -0.76 | 0.07 | -0.05 | 5/29/2026 3:59:27 PM EST | |||
| 68.00 | 3.70 | 5.50 | 4.60 | % | 0.07 | 0 | 0 | 0.61 | -0.79 | 0.06 | -0.05 | 5/29/2026 3:59:27 PM EST | |||
| 68.50 | 2.85 | 7.10 | 4.98 | % | 0.07 | 0 | 0 | 0.88 | -0.81 | 0.06 | -0.05 | 5/29/2026 3:59:27 PM EST | |||
| 69.00 | 4.20 | 6.40 | 5.30 | % | 0.08 | 0 | 0 | 0.65 | -0.83 | 0.05 | -0.05 | 5/29/2026 3:59:27 PM EST | |||
| 69.50 | 3.70 | 7.90 | 5.80 | % | 0.08 | 0 | 0 | 0.90 | -0.87 | 0.05 | -0.04 | 5/29/2026 3:59:27 PM EST | |||
| 70.00 | 5.00 | 7.30 | 6.15 | % | 0.09 | 0 | 0 | 0.69 | -0.88 | 0.04 | -0.04 | 5/29/2026 3:59:27 PM EST | |||
| 71.00 | 5.90 | 8.20 | 7.05 | % | 0.10 | 0 | 0 | 0.69 | -0.90 | 0.04 | -0.03 | 5/29/2026 3:59:27 PM EST | |||
| 72.00 | 6.80 | 9.30 | 8.05 | % | 0.11 | 0 | 0 | 0.79 | -0.93 | 0.03 | -0.03 | 5/29/2026 3:59:27 PM EST | |||
| 73.00 | 7.60 | 10.40 | 9.00 | % | 0.12 | 0 | 0 | 0.85 | -0.96 | 0.02 | -0.01 | 5/29/2026 3:59:27 PM EST | |||
| 74.00 | 8.40 | 11.40 | 9.90 | % | 0.13 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.01 | 5/29/2026 3:59:27 PM EST | |||
| 75.00 | 9.30 | 12.50 | 10.90 | % | 0.15 | 0 | 0 | 0.99 | -0.98 | 0.01 | -0.01 | 5/29/2026 3:59:27 PM EST | |||
| 76.00 | 10.30 | 13.60 | 11.95 | % | 0.16 | 0 | 0 | 1.01 | -0.99 | 0.01 | -0.01 | 5/29/2026 3:59:27 PM EST | |||
| 77.00 | 11.10 | 14.50 | 12.80 | % | 0.17 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 5/29/2026 3:59:27 PM EST | |||
| 78.00 | 12.10 | 15.50 | 13.80 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:27 PM EST | |||
| 79.00 | 13.30 | 16.50 | 14.90 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:27 PM EST | |||
| 80.00 | 14.30 | 17.50 | 15.90 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:27 PM EST |