Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $68.54 as of 6/5/2026 3:47:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.20 | 34.20 | 32.20 | % | 0.92 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 37.50 | 27.80 | 31.70 | 29.75 | % | 0.79 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 40.00 | 25.30 | 29.30 | 27.30 | % | 0.68 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 42.50 | 22.90 | 26.80 | 24.85 | % | 0.58 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 45.00 | 20.70 | 24.10 | 22.40 | % | 0.50 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 47.50 | 18.30 | 21.50 | 19.90 | % | 0.42 | 0 | 0 | 1.06 | 0.99 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 50.00 | 16.20 | 18.60 | 17.40 | % | 0.35 | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 55.00 | 11.90 | 13.70 | 12.80 | 10.50 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.68 | 0.91 | 0.01 | -0.02 | 5/29/2026 | 6/5/2026 3:59:59 PM EST |
| 57.50 | 9.80 | 11.30 | 10.55 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.44 | 0.86 | 0.02 | -0.03 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 60.00 | 7.80 | 9.30 | 8.55 | 9.53 | 0.00 | 0.00% | 0.14 | 0 | 290 | 0.46 | 0.80 | 0.03 | -0.03 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 62.50 | 5.80 | 7.30 | 6.55 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.43 | 0.72 | 0.04 | -0.04 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 65.00 | 4.40 | 5.40 | 4.90 | 4.90 | -0.69 | -12.35% | 0.08 | 1 | 79 | 0.42 | 0.62 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 67.50 | 3.20 | 3.70 | 3.45 | 3.20 | -0.80 | -20.00% | 0.05 | 5 | 148 | 0.39 | 0.51 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 70.00 | 2.00 | 2.75 | 2.38 | 2.30 | -0.80 | -25.81% | 0.03 | 28 | 182 | 0.39 | 0.40 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 72.50 | 1.40 | 1.85 | 1.63 | 1.70 | -0.30 | -15.00% | 0.02 | 7 | 48 | 0.39 | 0.30 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 75.00 | 0.75 | 1.40 | 1.08 | 1.00 | -0.40 | -28.58% | 0.01 | 6 | 349 | 0.39 | 0.23 | 0.03 | -0.03 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 77.50 | 0.45 | 1.25 | 0.85 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.03 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 80.00 | 0.05 | 0.80 | 0.43 | 0.65 | +0.10 | +18.19% | 0.01 | 2 | 1,445 | 0.43 | 0.13 | 0.02 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.61 | 0.05 | 0.01 | -0.01 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.01 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 6/5/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.90 | -0.01 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:59 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.56 | -0.03 | 0.01 | -0.01 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 55.00 | 0.10 | 0.65 | 0.38 | 0.55 | -0.07 | -11.29% | 0.01 | 5 | 50 | 0.42 | -0.09 | 0.01 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 57.50 | 0.45 | 1.00 | 0.73 | 0.80 | +0.25 | +45.46% | 0.01 | 5 | 62 | 0.44 | -0.14 | 0.02 | -0.03 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 60.00 | 0.95 | 1.35 | 1.15 | 1.00 | 0.00 | 0.00% | 0.02 | 5 | 51 | 0.43 | -0.20 | 0.03 | -0.03 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 62.50 | 1.40 | 1.95 | 1.68 | 1.78 | +0.43 | +31.86% | 0.03 | 6 | 102 | 0.40 | -0.28 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 65.00 | 2.35 | 2.90 | 2.63 | 2.65 | +0.50 | +23.26% | 0.04 | 505 | 81 | 0.40 | -0.38 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 67.50 | 3.30 | 3.80 | 3.55 | 3.90 | +0.70 | +21.88% | 0.05 | 3 | 15 | 0.37 | -0.49 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 70.00 | 4.80 | 5.60 | 5.20 | 4.85 | +0.45 | +10.23% | 0.07 | 1 | 3 | 0.39 | -0.60 | 0.04 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 72.50 | 6.50 | 7.70 | 7.10 | % | 0.10 | 0 | 0 | 0.41 | -0.70 | 0.04 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 75.00 | 7.90 | 9.60 | 8.75 | 10.20 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.35 | -0.77 | 0.03 | -0.03 | 5/13/2026 | 6/5/2026 3:59:59 PM EST |
| 77.50 | 9.50 | 12.20 | 10.85 | % | 0.14 | 0 | 0 | 0.59 | -0.83 | 0.03 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 80.00 | 12.30 | 14.10 | 13.20 | 12.50 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.57 | -0.87 | 0.02 | -0.02 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 85.00 | 16.40 | 19.30 | 17.85 | % | 0.21 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 90.00 | 20.90 | 24.90 | 22.90 | % | 0.25 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 95.00 | 25.90 | 29.80 | 27.85 | % | 0.29 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST |