Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $71.15 as of 6/17/2026 2:37:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 18.30 | 21.70 | 20.00 | % | 0.40 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 52.00 | 16.40 | 19.40 | 17.90 | % | 0.34 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 53.00 | 15.30 | 18.40 | 16.85 | % | 0.32 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 54.00 | 14.60 | 17.40 | 16.00 | % | 0.30 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 55.00 | 13.30 | 16.20 | 14.75 | 16.54 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:57 PM EST |
| 56.00 | 12.50 | 15.70 | 14.10 | % | 0.25 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 57.00 | 11.30 | 14.60 | 12.95 | 11.94 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 3:59:57 PM EST |
| 58.00 | 10.30 | 13.60 | 11.95 | % | 0.21 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.02 | 6/17/2026 3:59:57 PM EST | |||
| 59.00 | 9.50 | 12.60 | 11.05 | % | 0.19 | 0 | 0 | 1.08 | 0.98 | 0.01 | -0.02 | 6/17/2026 3:59:57 PM EST | |||
| 60.00 | 8.40 | 11.50 | 9.95 | % | 0.17 | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.03 | 6/17/2026 3:59:57 PM EST | |||
| 61.00 | 7.70 | 10.30 | 9.00 | % | 0.15 | 0 | 0 | 0.87 | 0.96 | 0.02 | -0.03 | 6/17/2026 3:59:57 PM EST | |||
| 62.00 | 6.90 | 8.90 | 7.90 | % | 0.13 | 0 | 0 | 0.83 | 0.93 | 0.02 | -0.04 | 6/17/2026 3:59:57 PM EST | |||
| 63.00 | 5.90 | 8.30 | 7.10 | % | 0.11 | 0 | 0 | 0.74 | 0.90 | 0.03 | -0.05 | 6/17/2026 3:59:57 PM EST | |||
| 64.00 | 5.10 | 7.40 | 6.25 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.70 | 0.87 | 0.04 | -0.05 | 6/11/2026 | 6/17/2026 3:59:57 PM EST |
| 64.50 | 4.60 | 6.90 | 5.75 | % | 0.09 | 0 | 0 | 0.67 | 0.85 | 0.04 | -0.06 | 6/17/2026 3:59:57 PM EST | |||
| 65.00 | 4.30 | 6.20 | 5.25 | 2.26 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.70 | 0.83 | 0.05 | -0.06 | 6/1/2026 | 6/17/2026 3:59:57 PM EST |
| 65.50 | 4.30 | 6.00 | 5.15 | % | 0.08 | 0 | 0 | 0.62 | 0.80 | 0.05 | -0.06 | 6/17/2026 3:59:57 PM EST | |||
| 66.00 | 4.00 | 5.70 | 4.85 | 6.22 | +2.30 | +58.68% | 0.07 | 1 | 2 | 0.43 | 0.78 | 0.05 | -0.07 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 66.50 | 3.70 | 5.10 | 4.40 | % | 0.07 | 0 | 0 | 0.42 | 0.75 | 0.06 | -0.07 | 6/17/2026 3:59:57 PM EST | |||
| 67.00 | 2.90 | 4.60 | 3.75 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | 0.72 | 0.06 | -0.07 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 67.50 | 2.55 | 4.50 | 3.53 | % | 0.05 | 0 | 0 | 0.38 | 0.69 | 0.07 | -0.07 | 6/17/2026 3:59:57 PM EST | |||
| 68.00 | 2.45 | 3.70 | 3.08 | 2.19 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.36 | 0.65 | 0.07 | -0.07 | 5/27/2026 | 6/17/2026 3:59:57 PM EST |
| 68.50 | 2.00 | 3.50 | 2.75 | % | 0.04 | 0 | 0 | 0.36 | 0.62 | 0.07 | -0.08 | 6/17/2026 3:59:57 PM EST | |||
| 69.00 | 1.90 | 3.20 | 2.55 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.38 | 0.58 | 0.08 | -0.08 | 6/9/2026 | 6/17/2026 3:59:57 PM EST |
| 69.50 | 1.60 | 2.70 | 2.15 | % | 0.03 | 0 | 0 | 0.35 | 0.54 | 0.08 | -0.08 | 6/17/2026 3:59:57 PM EST | |||
| 70.00 | 1.55 | 2.45 | 2.00 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.37 | 0.50 | 0.08 | -0.08 | 6/9/2026 | 6/17/2026 3:59:57 PM EST |
| 71.00 | 1.20 | 1.85 | 1.53 | 2.00 | -0.30 | -13.05% | 0.02 | 12 | 2 | 0.36 | 0.42 | 0.08 | -0.07 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 72.00 | 0.85 | 1.50 | 1.18 | 1.82 | +0.38 | +26.39% | 0.02 | 8 | 7 | 0.36 | 0.35 | 0.07 | -0.07 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 73.00 | 0.55 | 1.25 | 0.90 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.36 | 0.28 | 0.07 | -0.06 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 74.00 | 0.30 | 1.15 | 0.73 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.22 | 0.06 | -0.05 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 75.00 | 0.05 | 0.90 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.17 | 0.05 | -0.05 | 6/11/2026 | 6/17/2026 3:59:57 PM EST |
| 76.00 | 0.05 | 1.05 | 0.55 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.13 | 0.04 | -0.04 | 6/3/2026 | 6/17/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.51 | 0.09 | 0.03 | -0.03 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 78.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.03 | -0.02 | 6/17/2026 3:59:57 PM EST | |||
| 79.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.63 | 0.05 | 0.02 | -0.02 | 6/17/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.66 | 0.03 | 0.01 | -0.01 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 81.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.01 | -0.01 | 6/17/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 52.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 53.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 54.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 56.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 58.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 6/17/2026 3:59:57 PM EST | |||
| 59.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.01 | -0.02 | 6/17/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.79 | -0.03 | 0.01 | -0.03 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.04 | 0.02 | -0.03 | 6/12/2026 | 6/17/2026 3:59:57 PM EST |
| 62.00 | 0.05 | 0.90 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.49 | -0.07 | 0.02 | -0.04 | 6/10/2026 | 6/17/2026 3:59:57 PM EST |
| 63.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.03 | -0.05 | 6/17/2026 3:59:57 PM EST | |||
| 64.00 | 0.10 | 1.00 | 0.55 | % | 0.01 | 0 | 0 | 0.41 | -0.13 | 0.04 | -0.05 | 6/17/2026 3:59:57 PM EST | |||
| 64.50 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.39 | -0.15 | 0.04 | -0.06 | 6/17/2026 3:59:57 PM EST | |||
| 65.00 | 0.05 | 1.05 | 0.55 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.17 | 0.05 | -0.06 | 6/3/2026 | 6/17/2026 3:59:57 PM EST |
| 65.50 | 0.10 | 1.10 | 0.60 | % | 0.01 | 0 | 0 | 0.36 | -0.20 | 0.05 | -0.06 | 6/17/2026 3:59:57 PM EST | |||
| 66.00 | 0.25 | 1.20 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.22 | 0.05 | -0.07 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 66.50 | 0.50 | 1.15 | 0.83 | % | 0.01 | 0 | 0 | 0.37 | -0.25 | 0.06 | -0.07 | 6/17/2026 3:59:57 PM EST | |||
| 67.00 | 0.45 | 1.70 | 1.08 | % | 0.02 | 0 | 0 | 0.39 | -0.28 | 0.06 | -0.07 | 6/17/2026 3:59:57 PM EST | |||
| 67.50 | 0.55 | 1.85 | 1.20 | % | 0.02 | 0 | 0 | 0.38 | -0.31 | 0.07 | -0.07 | 6/17/2026 3:59:57 PM EST | |||
| 68.00 | 0.60 | 2.05 | 1.33 | % | 0.02 | 0 | 0 | 0.38 | -0.35 | 0.07 | -0.07 | 6/17/2026 3:59:57 PM EST | |||
| 68.50 | 0.80 | 2.20 | 1.50 | % | 0.02 | 0 | 0 | 0.37 | -0.38 | 0.07 | -0.08 | 6/17/2026 3:59:57 PM EST | |||
| 69.00 | 1.05 | 2.25 | 1.65 | % | 0.02 | 0 | 0 | 0.36 | -0.42 | 0.08 | -0.08 | 6/17/2026 3:59:57 PM EST | |||
| 69.50 | 1.25 | 2.70 | 1.98 | % | 0.03 | 0 | 0 | 0.38 | -0.46 | 0.08 | -0.08 | 6/17/2026 3:59:57 PM EST | |||
| 70.00 | 1.80 | 2.50 | 2.15 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.36 | -0.50 | 0.08 | -0.08 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 71.00 | 2.20 | 3.20 | 2.70 | % | 0.04 | 0 | 0 | 0.36 | -0.58 | 0.08 | -0.07 | 6/17/2026 3:59:57 PM EST | |||
| 72.00 | 2.80 | 3.70 | 3.25 | % | 0.05 | 0 | 0 | 0.34 | -0.65 | 0.07 | -0.07 | 6/17/2026 3:59:57 PM EST | |||
| 73.00 | 3.60 | 4.80 | 4.20 | % | 0.06 | 0 | 0 | 0.38 | -0.72 | 0.07 | -0.06 | 6/17/2026 3:59:57 PM EST | |||
| 74.00 | 3.70 | 5.90 | 4.80 | % | 0.06 | 0 | 0 | 0.59 | -0.78 | 0.06 | -0.05 | 6/17/2026 3:59:57 PM EST | |||
| 75.00 | 4.40 | 6.70 | 5.55 | % | 0.07 | 0 | 0 | 0.61 | -0.83 | 0.05 | -0.05 | 6/17/2026 3:59:57 PM EST | |||
| 76.00 | 5.30 | 7.60 | 6.45 | % | 0.08 | 0 | 0 | 0.64 | -0.87 | 0.04 | -0.04 | 6/17/2026 3:59:57 PM EST | |||
| 77.00 | 6.10 | 8.70 | 7.40 | % | 0.10 | 0 | 0 | 0.71 | -0.91 | 0.03 | -0.03 | 6/17/2026 3:59:57 PM EST | |||
| 78.00 | 6.90 | 9.60 | 8.25 | % | 0.11 | 0 | 0 | 0.73 | -0.93 | 0.03 | -0.02 | 6/17/2026 3:59:57 PM EST | |||
| 79.00 | 7.90 | 10.70 | 9.30 | % | 0.12 | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.02 | 6/17/2026 3:59:57 PM EST | |||
| 80.00 | 8.60 | 11.60 | 10.10 | % | 0.13 | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 81.00 | 9.50 | 12.60 | 11.05 | % | 0.14 | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 6/17/2026 3:59:57 PM EST |