Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $71.40 as of 6/6/2025 3:11:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 41.40 | 45.40 | 44.80 | 0.00 | 0.00% | 0 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:59 PM EST |
| 30.00 | 38.90 | 42.90 | 42.40 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:59 PM EST |
| 32.50 | 36.40 | 39.80 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 35.00 | 33.90 | 37.90 | 24.30 | 0.00 | 0.00% | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/6/2025 3:59:59 PM EST |
| 37.50 | 31.50 | 35.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 40.00 | 29.00 | 33.00 | 21.50 | 0.00 | 0.00% | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/6/2025 3:59:59 PM EST |
| 42.50 | 26.50 | 30.50 | 14.40 | 0.00 | 0.00% | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/6/2025 3:59:59 PM EST |
| 45.00 | 24.00 | 28.00 | 18.30 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/6/2025 3:59:59 PM EST |
| 47.50 | 21.80 | 25.30 | 12.90 | 0.00 | 0.00% | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/6/2025 3:59:59 PM EST |
| 50.00 | 19.00 | 22.80 | 20.80 | +9.70 | +87.39% | 2 | 31 | 1.81 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 52.50 | 16.70 | 20.40 | 19.00 | 0.00 | 0.00% | 0 | 32 | 1.66 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:59 PM EST |
| 55.00 | 14.80 | 17.60 | 15.16 | 0.00 | 0.00% | 0 | 92 | 1.39 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:59 PM EST |
| 57.50 | 13.40 | 13.80 | 13.17 | 0.00 | 0.00% | 0 | 100 | 0.63 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 60.00 | 11.10 | 11.30 | 10.39 | 0.00 | 0.00% | 0 | 315 | 0.56 | 0.97 | 0.01 | -0.01 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 62.50 | 8.60 | 9.20 | 8.95 | 0.00 | 0.00% | 0 | 579 | 0.51 | 0.95 | 0.02 | -0.02 | 5/29/2025 | 6/6/2025 3:59:59 PM EST |
| 65.00 | 6.20 | 6.40 | 6.80 | 0.00 | 0.00% | 0 | 1,182 | 0.37 | 0.89 | 0.04 | -0.03 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 67.50 | 3.50 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 702 | 0.40 | 0.81 | 0.06 | -0.04 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 70.00 | 2.00 | 2.20 | 1.99 | -0.51 | -20.40% | 23 | 3,243 | 0.28 | 0.63 | 0.11 | -0.05 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 72.50 | 0.75 | 0.90 | 0.80 | -0.40 | -33.34% | 9 | 7,627 | 0.26 | 0.35 | 0.11 | -0.05 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 75.00 | 0.25 | 0.35 | 0.31 | -0.14 | -31.12% | 6 | 4,071 | 0.27 | 0.17 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 77.50 | 0.10 | 0.25 | 0.12 | -0.03 | -20.00% | 10 | 5,395 | 0.32 | 0.07 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2,520 | 0.37 | 0.02 | 0.01 | -0.01 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 145 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3,654 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 278 | 0.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/6/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 976 | 0.77 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.50 | 1.04 | 0.00 | 0.00% | 0 | 997 | 1.01 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/6/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,364 | 0.77 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 50 | 1.26 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 6/6/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 29 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 56 | 1.42 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/6/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 41 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 74 | 1.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/6/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 873 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 849 | 0.81 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,540 | 0.70 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 893 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:59 PM EST |
| 60.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 5 | 1,248 | 0.48 | -0.03 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 1,284 | 0.46 | -0.05 | 0.02 | -0.02 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 65.00 | 0.15 | 0.25 | 0.25 | -0.05 | -16.67% | 26 | 8,014 | 0.34 | -0.11 | 0.04 | -0.03 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 67.50 | 0.30 | 0.55 | 0.41 | -0.14 | -25.46% | 9 | 1,082 | 0.30 | -0.19 | 0.06 | -0.04 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 70.00 | 0.85 | 1.10 | 1.06 | +0.01 | +0.96% | 91 | 2,073 | 0.26 | -0.37 | 0.11 | -0.05 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 72.50 | 2.10 | 2.40 | 2.48 | +0.58 | +30.53% | 21 | 8,992 | 0.25 | -0.65 | 0.11 | -0.05 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 75.00 | 2.50 | 4.90 | 4.20 | -0.10 | -2.33% | 1 | 1,713 | 0.43 | -0.83 | 0.06 | -0.03 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 77.50 | 5.90 | 7.70 | 6.90 | 0.00 | 0.00% | 0 | 225 | 0.60 | -0.93 | 0.03 | -0.02 | 5/23/2025 | 6/6/2025 3:59:59 PM EST |
| 80.00 | 7.10 | 11.10 | 5.80 | 0.00 | 0.00% | 0 | 94 | 0.94 | -0.98 | 0.01 | -0.01 | 5/13/2025 | 6/6/2025 3:59:59 PM EST |
| 82.50 | 9.60 | 13.60 | 12.20 | 0.00 | 0.00% | 0 | 16 | 1.06 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/6/2025 3:59:59 PM EST |
| 85.00 | 12.10 | 16.10 | 16.31 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 6/6/2025 3:59:59 PM EST |
| 87.50 | 14.60 | 18.60 | 11.20 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 6/6/2025 3:59:59 PM EST |
| 90.00 | 17.10 | 21.10 | 14.80 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 6/6/2025 3:59:59 PM EST |
| 95.00 | 22.10 | 26.10 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 6/6/2025 3:59:59 PM EST |
| 100.00 | 27.10 | 31.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 105.00 | 32.10 | 36.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 110.00 | 37.10 | 41.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 115.00 | 42.10 | 46.10 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 120.00 | 47.10 | 51.10 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST |