Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $62.07 as of 4/24/2026 4:35:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 31.70 | 35.20 | 33.45 | % | 1.22 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 30.00 | 29.20 | 32.60 | 30.90 | % | 1.03 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 32.50 | 26.70 | 30.20 | 28.45 | % | 0.88 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 35.00 | 24.30 | 27.80 | 26.05 | % | 0.74 | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 37.50 | 22.20 | 25.30 | 23.75 | % | 0.63 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 40.00 | 20.10 | 22.50 | 21.30 | 21.01 | % | 0.53 | 2 | 105 | 1.01 | 0.96 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:40 PM EST | |
| 42.50 | 17.80 | 20.40 | 19.10 | % | 0.45 | 0 | 2 | 0.98 | 0.94 | 0.01 | -0.02 | 4/24/2026 3:59:40 PM EST | |||
| 45.00 | 15.40 | 17.90 | 16.65 | % | 0.37 | 0 | 10 | 0.87 | 0.91 | 0.01 | -0.02 | 4/24/2026 3:59:40 PM EST | |||
| 47.50 | 13.20 | 15.20 | 14.20 | 14.80 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.73 | 0.90 | 0.01 | -0.02 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 50.00 | 11.00 | 12.60 | 11.80 | 11.45 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.61 | 0.86 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:40 PM EST |
| 52.50 | 8.90 | 10.40 | 9.65 | 10.40 | 0.00 | 0.00% | 0.18 | 0 | 75 | 0.42 | 0.82 | 0.02 | -0.03 | 4/10/2026 | 4/24/2026 3:59:40 PM EST |
| 55.00 | 7.40 | 8.10 | 7.75 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 444 | 0.45 | 0.76 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 57.50 | 5.70 | 6.40 | 6.05 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 291 | 0.44 | 0.68 | 0.04 | -0.03 | 4/15/2026 | 4/24/2026 3:59:40 PM EST |
| 60.00 | 4.20 | 4.60 | 4.40 | 5.60 | +0.60 | +12.00% | 0.07 | 1 | 1,918 | 0.41 | 0.58 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 62.50 | 2.95 | 3.60 | 3.28 | 3.00 | -0.40 | -11.77% | 0.05 | 62 | 2,063 | 0.41 | 0.46 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 65.00 | 2.10 | 2.55 | 2.33 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 3,109 | 0.41 | 0.36 | 0.04 | -0.03 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 67.50 | 1.40 | 1.75 | 1.58 | 1.55 | -0.35 | -18.43% | 0.02 | 45 | 1,142 | 0.40 | 0.29 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 70.00 | 0.90 | 1.40 | 1.15 | 1.05 | -0.25 | -19.24% | 0.02 | 2 | 1,977 | 0.42 | 0.23 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 72.50 | 0.55 | 1.00 | 0.78 | 0.77 | -0.03 | -3.75% | 0.01 | 2 | 1,167 | 0.41 | 0.19 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 75.00 | 0.45 | 0.80 | 0.63 | 0.45 | +0.05 | +12.50% | 0.01 | 1 | 884 | 0.44 | 0.16 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 77.50 | 0.20 | 0.80 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.45 | 0.14 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 3:59:40 PM EST |
| 80.00 | 0.05 | 0.80 | 0.43 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2,988 | 0.45 | 0.12 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 3:59:40 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 79 | 0.60 | 0.06 | 0.01 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.64 | 0.05 | 0.01 | -0.01 | 3/26/2026 | 4/24/2026 3:59:40 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.71 | 0.03 | 0.01 | -0.01 | 3/27/2026 | 4/24/2026 3:59:40 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 170 | 0.76 | 0.02 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 111 | 0.82 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 110.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 115.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 32 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 14 | 1.08 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 37.50 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.97 | -0.01 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:40 PM EST |
| 40.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 152 | 0.67 | -0.04 | 0.01 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 42.50 | 0.15 | 0.45 | 0.30 | 0.20 | -0.05 | -20.00% | 0.01 | 6 | 1,720 | 0.59 | -0.06 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 45.00 | 0.15 | 0.90 | 0.53 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.50 | -0.09 | 0.01 | -0.02 | 4/16/2026 | 4/24/2026 3:59:40 PM EST |
| 47.50 | 0.35 | 0.80 | 0.58 | 0.62 | +0.17 | +37.78% | 0.01 | 505 | 659 | 0.52 | -0.10 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 50.00 | 0.55 | 1.00 | 0.78 | 0.77 | +0.24 | +45.29% | 0.02 | 2 | 21,962 | 0.49 | -0.14 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 52.50 | 0.85 | 1.35 | 1.10 | 1.00 | +0.20 | +25.00% | 0.02 | 2 | 701 | 0.46 | -0.18 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 55.00 | 1.35 | 1.70 | 1.53 | 1.51 | +0.16 | +11.86% | 0.03 | 1 | 2,751 | 0.43 | -0.24 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 57.50 | 2.05 | 2.45 | 2.25 | 2.35 | +0.30 | +14.64% | 0.04 | 2 | 661 | 0.41 | -0.32 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 60.00 | 3.10 | 3.40 | 3.25 | 3.30 | +0.30 | +10.00% | 0.05 | 2 | 1,331 | 0.41 | -0.42 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 62.50 | 4.30 | 4.70 | 4.50 | 4.70 | +0.60 | +14.64% | 0.07 | 6 | 335 | 0.39 | -0.54 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 65.00 | 5.80 | 6.50 | 6.15 | 6.39 | +0.69 | +12.11% | 0.09 | 2 | 483 | 0.40 | -0.64 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:40 PM EST |
| 67.50 | 7.70 | 8.30 | 8.00 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 447 | 0.39 | -0.71 | 0.04 | -0.03 | 4/14/2026 | 4/24/2026 3:59:40 PM EST |
| 70.00 | 9.10 | 10.90 | 10.00 | 8.96 | 0.00 | 0.00% | 0.14 | 0 | 226 | 0.38 | -0.77 | 0.03 | -0.03 | 4/17/2026 | 4/24/2026 3:59:40 PM EST |
| 72.50 | 11.20 | 13.20 | 12.20 | % | 0.17 | 0 | 213 | 0.57 | -0.81 | 0.02 | -0.03 | 4/24/2026 3:59:40 PM EST | |||
| 75.00 | 13.40 | 15.30 | 14.35 | 19.50 | 0.00 | 0.00% | 0.19 | 0 | 281 | 0.57 | -0.84 | 0.02 | -0.03 | 3/31/2026 | 4/24/2026 3:59:40 PM EST |
| 77.50 | 15.60 | 18.10 | 16.85 | % | 0.22 | 0 | 15 | 0.67 | -0.86 | 0.02 | -0.02 | 4/24/2026 3:59:40 PM EST | |||
| 80.00 | 17.60 | 21.20 | 19.40 | % | 0.24 | 0 | 1 | 0.81 | -0.88 | 0.02 | -0.02 | 4/24/2026 3:59:40 PM EST | |||
| 82.50 | 20.00 | 23.70 | 21.85 | % | 0.26 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 85.00 | 22.40 | 26.20 | 24.30 | % | 0.29 | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 87.50 | 24.90 | 28.70 | 26.80 | % | 0.31 | 0 | 0 | 0.96 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 90.00 | 27.40 | 31.20 | 29.30 | % | 0.33 | 0 | 0 | 1.01 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:40 PM EST | |||
| 95.00 | 32.40 | 36.00 | 34.20 | % | 0.36 | 0 | 0 | 1.06 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 100.00 | 37.40 | 41.00 | 39.20 | % | 0.39 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 105.00 | 42.40 | 46.10 | 44.25 | % | 0.42 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 110.00 | 47.40 | 51.10 | 49.25 | % | 0.45 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST | |||
| 115.00 | 52.40 | 56.00 | 54.20 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:40 PM EST |