Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $65.56 as of 5/12/2026 8:47:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 10.60 | 12.30 | 11.45 | % | 0.21 | 0 | 0 | 0.61 | 0.90 | 0.02 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 56.00 | 9.70 | 11.70 | 10.70 | % | 0.19 | 0 | 0 | 0.63 | 0.88 | 0.02 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 57.00 | 8.70 | 10.70 | 9.70 | % | 0.17 | 0 | 0 | 0.59 | 0.86 | 0.02 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 58.00 | 7.80 | 9.90 | 8.85 | % | 0.15 | 0 | 0 | 0.58 | 0.83 | 0.03 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 59.00 | 7.00 | 9.00 | 8.00 | % | 0.14 | 0 | 0 | 0.39 | 0.80 | 0.03 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 60.00 | 6.30 | 8.10 | 7.20 | % | 0.12 | 0 | 0 | 0.40 | 0.77 | 0.03 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 61.00 | 5.60 | 7.40 | 6.50 | % | 0.11 | 0 | 0 | 0.41 | 0.73 | 0.04 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 62.00 | 5.10 | 6.60 | 5.85 | % | 0.09 | 0 | 0 | 0.41 | 0.69 | 0.04 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 63.00 | 4.50 | 5.50 | 5.00 | % | 0.08 | 0 | 0 | 0.38 | 0.65 | 0.04 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 64.00 | 3.80 | 5.20 | 4.50 | % | 0.07 | 0 | 0 | 0.39 | 0.61 | 0.04 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 65.00 | 3.30 | 4.30 | 3.80 | % | 0.06 | 0 | 0 | 0.37 | 0.56 | 0.05 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 66.00 | 2.85 | 4.00 | 3.43 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.52 | 0.05 | -0.04 | 5/8/2026 | 5/12/2026 3:59:53 PM EST |
| 67.00 | 2.40 | 3.40 | 2.90 | % | 0.04 | 0 | 0 | 0.37 | 0.47 | 0.05 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 68.00 | 1.95 | 3.00 | 2.48 | % | 0.04 | 0 | 0 | 0.37 | 0.42 | 0.05 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 69.00 | 1.55 | 2.70 | 2.13 | % | 0.03 | 0 | 0 | 0.37 | 0.38 | 0.05 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 70.00 | 1.20 | 2.35 | 1.78 | % | 0.03 | 0 | 0 | 0.36 | 0.33 | 0.05 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 71.00 | 0.95 | 2.05 | 1.50 | % | 0.02 | 0 | 0 | 0.36 | 0.29 | 0.04 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 72.00 | 0.70 | 1.80 | 1.25 | % | 0.02 | 0 | 0 | 0.36 | 0.25 | 0.04 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 73.00 | 0.55 | 1.55 | 1.05 | % | 0.01 | 0 | 0 | 0.36 | 0.22 | 0.04 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 74.00 | 0.35 | 1.35 | 0.85 | % | 0.01 | 0 | 0 | 0.35 | 0.18 | 0.03 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 75.00 | 0.20 | 1.20 | 0.70 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.03 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 76.00 | 0.10 | 1.05 | 0.58 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.13 | 0.03 | -0.02 | 5/7/2026 | 5/12/2026 3:59:53 PM EST |
| 77.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.33 | 0.11 | 0.02 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 78.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.34 | 0.09 | 0.02 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 79.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.36 | 0.07 | 0.02 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 80.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.37 | 0.06 | 0.02 | -0.01 | 5/12/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.02 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 56.00 | 0.15 | 1.05 | 0.60 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.02 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 57.00 | 0.35 | 1.15 | 0.75 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.02 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 58.00 | 0.35 | 1.35 | 0.85 | % | 0.01 | 0 | 0 | 0.38 | -0.17 | 0.03 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 59.00 | 0.50 | 1.55 | 1.03 | % | 0.02 | 0 | 0 | 0.38 | -0.20 | 0.03 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 60.00 | 0.75 | 1.75 | 1.25 | % | 0.02 | 0 | 0 | 0.38 | -0.23 | 0.03 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 61.00 | 0.90 | 2.00 | 1.45 | % | 0.02 | 0 | 0 | 0.37 | -0.27 | 0.04 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 62.00 | 1.20 | 2.35 | 1.78 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.04 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 63.00 | 1.65 | 2.70 | 2.18 | % | 0.03 | 0 | 0 | 0.37 | -0.35 | 0.04 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 64.00 | 1.90 | 3.00 | 2.45 | % | 0.04 | 0 | 0 | 0.36 | -0.39 | 0.04 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 65.00 | 2.40 | 3.50 | 2.95 | % | 0.05 | 0 | 0 | 0.36 | -0.44 | 0.05 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 66.00 | 2.85 | 4.10 | 3.48 | % | 0.05 | 0 | 0 | 0.37 | -0.48 | 0.05 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 67.00 | 3.30 | 4.30 | 3.80 | % | 0.06 | 0 | 0 | 0.34 | -0.53 | 0.05 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 68.00 | 3.80 | 5.20 | 4.50 | % | 0.07 | 0 | 0 | 0.35 | -0.58 | 0.05 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 69.00 | 4.40 | 5.60 | 5.00 | % | 0.07 | 0 | 0 | 0.33 | -0.62 | 0.05 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 70.00 | 5.10 | 6.30 | 5.70 | % | 0.08 | 0 | 0 | 0.33 | -0.67 | 0.05 | -0.04 | 5/12/2026 3:59:53 PM EST | |||
| 71.00 | 5.60 | 7.50 | 6.55 | % | 0.09 | 0 | 0 | 0.34 | -0.71 | 0.04 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 72.00 | 6.30 | 8.40 | 7.35 | % | 0.10 | 0 | 0 | 0.33 | -0.75 | 0.04 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 73.00 | 7.00 | 9.30 | 8.15 | % | 0.11 | 0 | 0 | 0.53 | -0.78 | 0.04 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 74.00 | 7.80 | 10.10 | 8.95 | % | 0.12 | 0 | 0 | 0.53 | -0.82 | 0.03 | -0.03 | 5/12/2026 3:59:53 PM EST | |||
| 75.00 | 8.60 | 11.00 | 9.80 | % | 0.13 | 0 | 0 | 0.55 | -0.84 | 0.03 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 76.00 | 9.40 | 11.90 | 10.65 | % | 0.14 | 0 | 0 | 0.57 | -0.87 | 0.03 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 77.00 | 10.30 | 12.80 | 11.55 | % | 0.15 | 0 | 0 | 0.58 | -0.89 | 0.02 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 78.00 | 11.20 | 13.80 | 12.50 | % | 0.16 | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.02 | 5/12/2026 3:59:53 PM EST | |||
| 79.00 | 12.00 | 14.80 | 13.40 | % | 0.17 | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.01 | 5/12/2026 3:59:53 PM EST | |||
| 80.00 | 12.90 | 15.90 | 14.40 | % | 0.18 | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 5/12/2026 3:59:53 PM EST |