Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $61.84 as of 5/20/2026 7:58:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.00 | 9.30 | 11.70 | 10.50 | % | 0.20 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.02 | 5/20/2026 3:59:35 PM EST | |||
| 54.00 | 8.40 | 11.00 | 9.70 | % | 0.18 | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.02 | 5/20/2026 3:59:35 PM EST | |||
| 55.00 | 7.70 | 9.30 | 8.50 | % | 0.15 | 0 | 0 | 0.68 | 0.95 | 0.02 | -0.03 | 5/20/2026 3:59:35 PM EST | |||
| 56.00 | 6.90 | 8.90 | 7.90 | % | 0.14 | 0 | 0 | 0.79 | 0.93 | 0.02 | -0.03 | 5/20/2026 3:59:35 PM EST | |||
| 57.00 | 6.00 | 7.80 | 6.90 | % | 0.12 | 0 | 0 | 0.70 | 0.90 | 0.03 | -0.04 | 5/20/2026 3:59:35 PM EST | |||
| 58.00 | 5.10 | 7.00 | 6.05 | % | 0.10 | 0 | 0 | 0.68 | 0.87 | 0.04 | -0.05 | 5/20/2026 3:59:35 PM EST | |||
| 59.00 | 4.30 | 6.10 | 5.20 | % | 0.09 | 0 | 0 | 0.64 | 0.82 | 0.05 | -0.05 | 5/20/2026 3:59:35 PM EST | |||
| 60.00 | 3.50 | 5.30 | 4.40 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.61 | 0.78 | 0.06 | -0.06 | 5/15/2026 | 5/20/2026 3:59:35 PM EST |
| 61.00 | 3.00 | 4.00 | 3.50 | % | 0.06 | 0 | 0 | 0.33 | 0.72 | 0.06 | -0.06 | 5/20/2026 3:59:35 PM EST | |||
| 62.00 | 2.40 | 3.20 | 2.80 | % | 0.05 | 0 | 0 | 0.34 | 0.65 | 0.07 | -0.07 | 5/20/2026 3:59:35 PM EST | |||
| 62.50 | 2.05 | 3.10 | 2.58 | % | 0.04 | 0 | 0 | 0.35 | 0.61 | 0.08 | -0.07 | 5/20/2026 3:59:35 PM EST | |||
| 63.00 | 2.20 | 2.60 | 2.40 | % | 0.04 | 0 | 0 | 0.38 | 0.58 | 0.08 | -0.07 | 5/20/2026 3:59:35 PM EST | |||
| 63.50 | 1.90 | 2.30 | 2.10 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.37 | 0.54 | 0.08 | -0.07 | 5/19/2026 | 5/20/2026 3:59:35 PM EST |
| 64.00 | 1.60 | 2.05 | 1.83 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.50 | 0.08 | -0.07 | 5/18/2026 | 5/20/2026 3:59:35 PM EST |
| 64.50 | 1.40 | 1.90 | 1.65 | % | 0.03 | 0 | 0 | 0.37 | 0.46 | 0.08 | -0.07 | 5/20/2026 3:59:35 PM EST | |||
| 65.00 | 1.20 | 1.60 | 1.40 | 1.55 | -0.30 | -16.22% | 0.02 | 2 | 23 | 0.36 | 0.42 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:35 PM EST |
| 65.50 | 1.00 | 1.35 | 1.18 | 1.30 | % | 0.02 | 13 | 0 | 0.35 | 0.38 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:35 PM EST | |
| 66.00 | 0.85 | 1.40 | 1.13 | 0.70 | -0.07 | -9.10% | 0.02 | 1 | 3 | 0.38 | 0.34 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:35 PM EST |
| 66.50 | 0.75 | 1.10 | 0.93 | % | 0.01 | 0 | 0 | 0.37 | 0.30 | 0.07 | -0.06 | 5/20/2026 3:59:35 PM EST | |||
| 67.00 | 0.60 | 1.20 | 0.90 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.27 | 0.07 | -0.05 | 5/19/2026 | 5/20/2026 3:59:35 PM EST |
| 67.50 | 0.20 | 0.85 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.32 | 0.24 | 0.06 | -0.05 | 5/18/2026 | 5/20/2026 3:59:35 PM EST |
| 68.00 | 0.40 | 1.15 | 0.78 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.41 | 0.21 | 0.06 | -0.05 | 5/18/2026 | 5/20/2026 3:59:35 PM EST |
| 68.50 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.31 | 0.19 | 0.05 | -0.04 | 5/20/2026 3:59:35 PM EST | |||
| 69.00 | 0.05 | 0.95 | 0.50 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.16 | 0.05 | -0.04 | 5/13/2026 | 5/20/2026 3:59:35 PM EST |
| 69.50 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.34 | 0.15 | 0.04 | -0.04 | 5/20/2026 3:59:35 PM EST | |||
| 70.00 | 0.20 | 0.50 | 0.35 | 0.34 | -0.41 | -54.67% | 0.01 | 1 | 2 | 0.37 | 0.13 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:35 PM EST |
| 70.50 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.38 | 0.11 | 0.04 | -0.03 | 5/20/2026 3:59:35 PM EST | |||
| 71.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.03 | -0.03 | 5/20/2026 3:59:35 PM EST | |||
| 72.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.44 | 0.07 | 0.03 | -0.02 | 5/20/2026 3:59:35 PM EST | |||
| 73.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.02 | -0.01 | 5/20/2026 3:59:35 PM EST | |||
| 74.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:35 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.01 | -0.01 | 5/20/2026 3:59:35 PM EST | |||
| 76.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.01 | 0.00 | 5/20/2026 3:59:35 PM EST | |||
| 77.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 5/20/2026 3:59:35 PM EST | |||
| 78.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 5/20/2026 3:59:35 PM EST | |||
| 79.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:35 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 53.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | -0.02 | 0.01 | -0.02 | 5/18/2026 | 5/20/2026 3:59:35 PM EST |
| 54.00 | 0.00 | 0.70 | 0.35 | 0.13 | % | 0.01 | 2 | 0 | 0.75 | -0.03 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 3:59:35 PM EST | |
| 55.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.02 | -0.03 | 5/20/2026 3:59:35 PM EST | |||
| 56.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.48 | -0.07 | 0.02 | -0.03 | 5/20/2026 3:59:35 PM EST | |||
| 57.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.44 | -0.10 | 0.03 | -0.04 | 5/20/2026 3:59:35 PM EST | |||
| 58.00 | 0.15 | 0.85 | 0.50 | % | 0.01 | 0 | 0 | 0.44 | -0.13 | 0.04 | -0.05 | 5/20/2026 3:59:35 PM EST | |||
| 59.00 | 0.10 | 0.70 | 0.40 | % | 0.01 | 0 | 0 | 0.36 | -0.18 | 0.05 | -0.05 | 5/20/2026 3:59:35 PM EST | |||
| 60.00 | 0.50 | 1.10 | 0.80 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.42 | -0.22 | 0.06 | -0.06 | 5/15/2026 | 5/20/2026 3:59:35 PM EST |
| 61.00 | 0.75 | 1.15 | 0.95 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.39 | -0.28 | 0.06 | -0.06 | 5/15/2026 | 5/20/2026 3:59:35 PM EST |
| 62.00 | 1.00 | 1.45 | 1.23 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | -0.35 | 0.07 | -0.07 | 5/15/2026 | 5/20/2026 3:59:35 PM EST |
| 62.50 | 1.25 | 1.60 | 1.43 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | -0.39 | 0.08 | -0.07 | 5/19/2026 | 5/20/2026 3:59:35 PM EST |
| 63.00 | 1.30 | 1.80 | 1.55 | % | 0.02 | 0 | 0 | 0.36 | -0.42 | 0.08 | -0.07 | 5/20/2026 3:59:35 PM EST | |||
| 63.50 | 1.75 | 2.25 | 2.00 | 1.85 | % | 0.03 | 2 | 0 | 0.40 | -0.46 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 3:59:35 PM EST | |
| 64.00 | 1.90 | 2.30 | 2.10 | % | 0.03 | 0 | 0 | 0.37 | -0.50 | 0.08 | -0.07 | 5/20/2026 3:59:35 PM EST | |||
| 64.50 | 2.20 | 2.55 | 2.38 | % | 0.04 | 0 | 0 | 0.37 | -0.54 | 0.08 | -0.07 | 5/20/2026 3:59:35 PM EST | |||
| 65.00 | 2.45 | 2.85 | 2.65 | % | 0.04 | 0 | 0 | 0.37 | -0.58 | 0.08 | -0.06 | 5/20/2026 3:59:35 PM EST | |||
| 65.50 | 2.60 | 3.50 | 3.05 | % | 0.05 | 0 | 0 | 0.38 | -0.62 | 0.08 | -0.06 | 5/20/2026 3:59:35 PM EST | |||
| 66.00 | 3.10 | 3.50 | 3.30 | % | 0.05 | 0 | 0 | 0.36 | -0.66 | 0.08 | -0.06 | 5/20/2026 3:59:35 PM EST | |||
| 66.50 | 3.50 | 4.30 | 3.90 | % | 0.06 | 0 | 0 | 0.42 | -0.70 | 0.07 | -0.06 | 5/20/2026 3:59:35 PM EST | |||
| 67.00 | 3.30 | 4.30 | 3.80 | % | 0.06 | 0 | 0 | 0.58 | -0.73 | 0.07 | -0.05 | 5/20/2026 3:59:35 PM EST | |||
| 67.50 | 3.60 | 5.50 | 4.55 | % | 0.07 | 0 | 0 | 0.59 | -0.76 | 0.06 | -0.05 | 5/20/2026 3:59:35 PM EST | |||
| 68.00 | 4.10 | 5.90 | 5.00 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.60 | -0.79 | 0.06 | -0.05 | 5/8/2026 | 5/20/2026 3:59:35 PM EST |
| 68.50 | 4.40 | 6.40 | 5.40 | % | 0.08 | 0 | 0 | 0.63 | -0.81 | 0.05 | -0.04 | 5/20/2026 3:59:35 PM EST | |||
| 69.00 | 4.80 | 6.80 | 5.80 | % | 0.08 | 0 | 0 | 0.63 | -0.84 | 0.05 | -0.04 | 5/20/2026 3:59:35 PM EST | |||
| 69.50 | 5.20 | 7.00 | 6.10 | % | 0.09 | 0 | 0 | 0.59 | -0.85 | 0.04 | -0.04 | 5/20/2026 3:59:35 PM EST | |||
| 70.00 | 6.00 | 7.70 | 6.85 | % | 0.10 | 0 | 0 | 0.66 | -0.87 | 0.04 | -0.03 | 5/20/2026 3:59:35 PM EST | |||
| 70.50 | 6.10 | 8.20 | 7.15 | % | 0.10 | 0 | 0 | 0.69 | -0.89 | 0.04 | -0.03 | 5/20/2026 3:59:35 PM EST | |||
| 71.00 | 6.80 | 8.60 | 7.70 | % | 0.11 | 0 | 0 | 0.69 | -0.91 | 0.03 | -0.03 | 5/20/2026 3:59:35 PM EST | |||
| 72.00 | 7.30 | 9.80 | 8.55 | % | 0.12 | 0 | 0 | 0.78 | -0.93 | 0.03 | -0.02 | 5/20/2026 3:59:35 PM EST | |||
| 73.00 | 8.30 | 10.90 | 9.60 | % | 0.13 | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 5/20/2026 3:59:35 PM EST | |||
| 74.00 | 9.00 | 12.00 | 10.50 | % | 0.14 | 0 | 0 | 0.93 | -0.97 | 0.01 | -0.01 | 5/20/2026 3:59:35 PM EST | |||
| 75.00 | 10.20 | 13.00 | 11.60 | % | 0.15 | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 5/20/2026 3:59:35 PM EST | |||
| 76.00 | 11.30 | 14.00 | 12.65 | % | 0.17 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 5/20/2026 3:59:35 PM EST | |||
| 77.00 | 12.30 | 15.00 | 13.65 | % | 0.18 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:35 PM EST | |||
| 78.00 | 13.00 | 16.00 | 14.50 | % | 0.19 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:35 PM EST | |||
| 79.00 | 14.30 | 16.90 | 15.60 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:35 PM EST | |||
| 80.00 | 15.40 | 18.00 | 16.70 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:35 PM EST |