Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $55.65 as of 3/16/2026 1:19:21 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 | 26.40 | 30.70 | 28.55 | % | 1.04 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 30.00 | 24.00 | 28.30 | 26.15 | 32.80 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.26 | 0.99 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:56 PM EST |
| 32.50 | 21.50 | 25.80 | 23.65 | % | 0.73 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 35.00 | 20.30 | 22.60 | 21.45 | % | 0.61 | 0 | 0 | 0.92 | 0.97 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 37.50 | 17.70 | 20.20 | 18.95 | % | 0.51 | 0 | 0 | 0.83 | 0.95 | 0.01 | -0.01 | 3/16/2026 3:59:56 PM EST | |||
| 40.00 | 15.70 | 17.80 | 16.75 | 28.35 | 0.00 | 0.00% | 0.42 | 0 | 105 | 0.75 | 0.93 | 0.01 | -0.01 | 2/12/2026 | 3/16/2026 3:59:56 PM EST |
| 42.50 | 13.50 | 15.40 | 14.45 | 12.84 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.66 | 0.90 | 0.01 | -0.01 | 12/26/2025 | 3/16/2026 3:59:56 PM EST |
| 45.00 | 11.40 | 13.20 | 12.30 | 10.54 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.48 | 0.86 | 0.02 | -0.02 | 12/23/2025 | 3/16/2026 3:59:56 PM EST |
| 47.50 | 9.40 | 11.10 | 10.25 | 17.20 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.46 | 0.80 | 0.02 | -0.02 | 2/4/2026 | 3/16/2026 3:59:56 PM EST |
| 50.00 | 7.80 | 8.70 | 8.25 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 49 | 0.43 | 0.73 | 0.03 | -0.02 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 52.50 | 6.10 | 7.00 | 6.55 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.42 | 0.66 | 0.03 | -0.02 | 2/5/2026 | 3/16/2026 3:59:56 PM EST |
| 55.00 | 4.90 | 5.50 | 5.20 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 440 | 0.41 | 0.58 | 0.03 | -0.03 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 57.50 | 3.60 | 4.40 | 4.00 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 86 | 0.41 | 0.49 | 0.03 | -0.03 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 2.75 | 3.40 | 3.08 | 2.85 | -0.05 | -1.73% | 0.05 | 5 | 1,556 | 0.41 | 0.41 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 62.50 | 1.80 | 2.35 | 2.08 | 2.08 | -0.01 | -0.48% | 0.03 | 2 | 284 | 0.38 | 0.33 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 1.25 | 1.60 | 1.43 | 1.52 | -0.08 | -5.00% | 0.02 | 5 | 2,868 | 0.37 | 0.26 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 67.50 | 0.85 | 1.50 | 1.18 | 1.00 | 0.00 | 0.00% | 0.02 | 6 | 666 | 0.39 | 0.20 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 70.00 | 0.60 | 1.00 | 0.80 | 0.90 | +0.20 | +28.58% | 0.01 | 54 | 1,768 | 0.38 | 0.15 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 72.50 | 0.35 | 1.00 | 0.68 | 0.40 | -0.30 | -42.86% | 0.01 | 6 | 1,124 | 0.40 | 0.11 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 75.00 | 0.05 | 0.85 | 0.45 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 860 | 0.37 | 0.08 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 77.50 | 0.05 | 0.80 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.39 | 0.06 | 0.01 | -0.01 | 3/11/2026 | 3/16/2026 3:59:56 PM EST |
| 80.00 | 0.10 | 0.45 | 0.28 | 0.05 | -0.30 | -85.72% | 0.00 | 6 | 2,991 | 0.40 | 0.04 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.55 | 0.03 | 0.01 | 0.00 | 3/10/2026 | 3/16/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.59 | 0.02 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.64 | 0.01 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.68 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/16/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.72 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 3/16/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/16/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 3/16/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 3/16/2026 3:59:56 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 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.97 | -0.01 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.37 | +0.07 | +23.34% | 0.01 | 1 | 17 | 0.77 | -0.01 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 35.00 | 0.05 | 0.65 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.56 | -0.03 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 37.50 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.47 | -0.05 | 0.01 | -0.01 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 40.00 | 0.15 | 1.00 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.50 | -0.07 | 0.01 | -0.01 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 42.50 | 0.55 | 1.00 | 0.78 | 0.75 | -0.10 | -11.77% | 0.02 | 1 | 1,675 | 0.48 | -0.10 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 45.00 | 0.90 | 1.40 | 1.15 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 178 | 0.47 | -0.14 | 0.02 | -0.02 | 3/9/2026 | 3/16/2026 3:59:56 PM EST |
| 47.50 | 1.35 | 1.90 | 1.63 | 1.55 | +0.10 | +6.90% | 0.03 | 8 | 612 | 0.45 | -0.20 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 50.00 | 2.00 | 2.15 | 2.08 | 2.08 | -0.25 | -10.73% | 0.04 | 21,290 | 925 | 0.42 | -0.27 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 52.50 | 2.60 | 3.20 | 2.90 | 2.81 | +0.01 | +0.36% | 0.06 | 2 | 748 | 0.41 | -0.34 | 0.03 | -0.02 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 55.00 | 3.80 | 4.30 | 4.05 | 4.00 | -0.13 | -3.15% | 0.07 | 138 | 2,372 | 0.41 | -0.42 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 3:59:56 PM EST |
| 57.50 | 4.70 | 5.80 | 5.25 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 621 | 0.40 | -0.51 | 0.03 | -0.03 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 60.00 | 6.50 | 7.20 | 6.85 | 6.62 | 0.00 | 0.00% | 0.11 | 0 | 1,122 | 0.40 | -0.59 | 0.03 | -0.03 | 3/13/2026 | 3/16/2026 3:59:56 PM EST |
| 62.50 | 8.00 | 9.00 | 8.50 | 6.87 | 0.00 | 0.00% | 0.14 | 0 | 298 | 0.39 | -0.67 | 0.03 | -0.02 | 3/12/2026 | 3/16/2026 3:59:56 PM EST |
| 65.00 | 10.00 | 10.80 | 10.40 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 493 | 0.39 | -0.74 | 0.03 | -0.02 | 3/5/2026 | 3/16/2026 3:59:56 PM EST |
| 67.50 | 11.40 | 13.00 | 12.20 | 5.60 | 0.00 | 0.00% | 0.18 | 0 | 447 | 0.47 | -0.80 | 0.03 | -0.02 | 2/18/2026 | 3/16/2026 3:59:56 PM EST |
| 70.00 | 13.60 | 15.50 | 14.55 | 12.60 | 0.00 | 0.00% | 0.21 | 0 | 226 | 0.52 | -0.85 | 0.02 | -0.01 | 3/6/2026 | 3/16/2026 3:59:56 PM EST |
| 72.50 | 15.90 | 18.00 | 16.95 | 8.10 | 0.00 | 0.00% | 0.23 | 0 | 213 | 0.57 | -0.89 | 0.02 | -0.01 | 2/17/2026 | 3/16/2026 3:59:56 PM EST |
| 75.00 | 18.10 | 20.30 | 19.20 | 11.85 | 0.00 | 0.00% | 0.26 | 0 | 291 | 0.59 | -0.92 | 0.01 | -0.01 | 2/9/2026 | 3/16/2026 3:59:56 PM EST |
| 77.50 | 20.40 | 22.80 | 21.60 | 21.65 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.63 | -0.94 | 0.01 | -0.01 | 1/16/2026 | 3/16/2026 3:59:56 PM EST |
| 80.00 | 22.00 | 26.00 | 24.00 | 22.44 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.76 | -0.96 | 0.01 | -0.01 | 10/21/2025 | 3/16/2026 3:59:56 PM EST |
| 82.50 | 24.50 | 28.70 | 26.60 | % | 0.32 | 0 | 0 | 0.78 | -0.97 | 0.01 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 85.00 | 27.00 | 31.20 | 29.10 | 13.67 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -0.98 | 0.00 | 0.00 | 7/29/2025 | 3/16/2026 3:59:56 PM EST |
| 87.50 | 29.50 | 33.80 | 31.65 | % | 0.36 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 90.00 | 32.00 | 36.30 | 34.15 | 18.59 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 6/24/2025 | 3/16/2026 3:59:56 PM EST |
| 95.00 | 37.00 | 41.20 | 39.10 | % | 0.41 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 100.00 | 42.00 | 46.20 | 44.10 | % | 0.44 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 105.00 | 47.00 | 51.20 | 49.10 | % | 0.47 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST | |||
| 110.00 | 52.00 | 56.20 | 54.10 | 35.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 3/16/2026 3:59:56 PM EST |
| 115.00 | 57.00 | 61.20 | 59.10 | % | 0.51 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:56 PM EST |