Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $68.69 as of 7/20/2026 10:29:29 AM 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 | 15.30 | 18.90 | 17.10 | % | 0.34 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 55.00 | 10.30 | 14.00 | 12.15 | % | 0.22 | 0 | 0 | 1.45 | 0.98 | 0.01 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 56.00 | 9.50 | 12.40 | 10.95 | % | 0.20 | 0 | 0 | 1.27 | 0.95 | 0.01 | -0.03 | 7/20/2026 3:59:55 PM EST | |||
| 57.00 | 8.70 | 11.50 | 10.10 | % | 0.18 | 0 | 0 | 1.22 | 0.93 | 0.02 | -0.04 | 7/20/2026 3:59:55 PM EST | |||
| 58.00 | 8.00 | 10.50 | 9.25 | % | 0.16 | 0 | 0 | 1.14 | 0.91 | 0.02 | -0.05 | 7/20/2026 3:59:55 PM EST | |||
| 59.00 | 7.50 | 9.50 | 8.50 | 10.97 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.00 | 0.88 | 0.03 | -0.06 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 60.00 | 6.20 | 8.70 | 7.45 | 6.96 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.98 | 0.87 | 0.03 | -0.06 | 7/8/2026 | 7/20/2026 3:59:55 PM EST |
| 61.00 | 5.50 | 7.80 | 6.65 | % | 0.11 | 0 | 0 | 0.54 | 0.83 | 0.04 | -0.07 | 7/20/2026 3:59:55 PM EST | |||
| 62.00 | 4.60 | 6.90 | 5.75 | % | 0.09 | 0 | 0 | 0.54 | 0.79 | 0.04 | -0.08 | 7/20/2026 3:59:55 PM EST | |||
| 63.00 | 3.80 | 6.10 | 4.95 | 12.38 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | 0.75 | 0.05 | -0.09 | 6/26/2026 | 7/20/2026 3:59:55 PM EST |
| 64.00 | 4.00 | 4.40 | 4.20 | % | 0.07 | 0 | 0 | 0.53 | 0.70 | 0.05 | -0.10 | 7/20/2026 3:59:55 PM EST | |||
| 65.00 | 3.30 | 3.80 | 3.55 | 3.88 | % | 0.05 | 2 | 0 | 0.53 | 0.64 | 0.06 | -0.10 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 66.00 | 2.70 | 3.20 | 2.95 | 5.23 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | 0.58 | 0.06 | -0.11 | 7/6/2026 | 7/20/2026 3:59:55 PM EST |
| 66.50 | 2.40 | 2.90 | 2.65 | % | 0.04 | 0 | 0 | 0.52 | 0.55 | 0.06 | -0.11 | 7/20/2026 3:59:55 PM EST | |||
| 67.00 | 2.10 | 2.60 | 2.35 | 8.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | 0.52 | 0.07 | -0.11 | 6/30/2026 | 7/20/2026 3:59:55 PM EST |
| 67.50 | 1.90 | 2.40 | 2.15 | 2.56 | -0.34 | -11.73% | 0.03 | 1 | 2 | 0.51 | 0.48 | 0.07 | -0.11 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 68.00 | 1.65 | 2.15 | 1.90 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.51 | 0.45 | 0.07 | -0.11 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 68.50 | 1.50 | 2.00 | 1.75 | % | 0.03 | 0 | 0 | 0.52 | 0.42 | 0.06 | -0.11 | 7/20/2026 3:59:55 PM EST | |||
| 69.00 | 0.85 | 1.75 | 1.30 | 2.10 | -0.10 | -4.55% | 0.02 | 1 | 3 | 0.46 | 0.39 | 0.06 | -0.10 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 69.50 | 1.15 | 1.60 | 1.38 | 1.71 | -0.24 | -12.31% | 0.02 | 1 | 187 | 0.51 | 0.36 | 0.06 | -0.10 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 70.00 | 0.95 | 1.45 | 1.20 | 1.55 | -0.81 | -34.33% | 0.02 | 13 | 49 | 0.51 | 0.33 | 0.06 | -0.10 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 71.00 | 0.80 | 1.20 | 1.00 | 1.00 | -0.55 | -35.49% | 0.01 | 1 | 2 | 0.52 | 0.27 | 0.06 | -0.09 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 72.00 | 0.60 | 1.05 | 0.83 | 0.90 | -0.56 | -38.36% | 0.01 | 3 | 11 | 0.54 | 0.22 | 0.05 | -0.08 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 73.00 | 0.30 | 0.80 | 0.55 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | 0.18 | 0.04 | -0.07 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 74.00 | 0.35 | 0.75 | 0.55 | 0.74 | -0.16 | -17.78% | 0.01 | 5 | 28 | 0.56 | 0.15 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.54 | +0.29 | +116.00% | 0.01 | 1 | 47 | 0.53 | 0.12 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 76.00 | 0.05 | 0.85 | 0.45 | 0.40 | -0.60 | -60.00% | 0.01 | 1 | 2 | 0.58 | 0.10 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | 0.40 | -0.05 | -11.12% | 0.00 | 2 | 5 | 0.77 | 0.07 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 2 | 0.65 | 0.06 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 79.00 | 0.00 | 0.30 | 0.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.04 | 0.01 | -0.03 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.68 | 0.03 | 0.01 | -0.02 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.01 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 82.00 | 0.00 | 1.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.01 | 0.01 | -0.01 | 7/2/2026 | 7/20/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.10 | 0.01 | 0.00 | -0.01 | 7/13/2026 | 7/20/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 1.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.01 | 0.00 | -0.01 | 6/26/2026 | 7/20/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 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 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.02 | 0.01 | -0.01 | 7/2/2026 | 7/20/2026 3:59:55 PM EST |
| 56.00 | 0.05 | 0.90 | 0.48 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.78 | -0.05 | 0.01 | -0.03 | 7/8/2026 | 7/20/2026 3:59:55 PM EST |
| 57.00 | 0.05 | 0.50 | 0.28 | 0.26 | -0.11 | -29.73% | 0.00 | 7,515 | 3 | 0.66 | -0.07 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 58.00 | 0.05 | 0.80 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.09 | 0.02 | -0.05 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 59.00 | 0.05 | 0.55 | 0.30 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | -0.12 | 0.03 | -0.06 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 60.00 | 0.35 | 0.80 | 0.58 | 0.52 | +0.14 | +36.85% | 0.01 | 8 | 46 | 0.63 | -0.13 | 0.03 | -0.06 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 61.00 | 0.40 | 0.80 | 0.60 | 0.38 | +0.03 | +8.58% | 0.01 | 2 | 2 | 0.57 | -0.17 | 0.04 | -0.07 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 62.00 | 0.60 | 1.00 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.21 | 0.04 | -0.08 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 63.00 | 0.60 | 1.20 | 0.90 | 0.90 | +0.23 | +34.33% | 0.01 | 36 | 2 | 0.53 | -0.25 | 0.05 | -0.09 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 64.00 | 1.05 | 1.50 | 1.28 | 1.20 | +0.45 | +60.00% | 0.02 | 4 | 7 | 0.55 | -0.30 | 0.05 | -0.10 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 65.00 | 1.40 | 1.85 | 1.63 | 1.61 | +0.49 | +43.75% | 0.03 | 7,564 | 5 | 0.55 | -0.36 | 0.06 | -0.10 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 66.00 | 1.80 | 2.25 | 2.03 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.54 | -0.42 | 0.06 | -0.11 | 7/14/2026 | 7/20/2026 3:59:55 PM EST |
| 66.50 | 2.00 | 2.55 | 2.28 | 2.02 | % | 0.03 | 2 | 0 | 0.55 | -0.45 | 0.06 | -0.11 | 7/20/2026 | 7/20/2026 3:59:55 PM EST | |
| 67.00 | 2.25 | 2.80 | 2.53 | 1.73 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.55 | -0.48 | 0.07 | -0.11 | 7/17/2026 | 7/20/2026 3:59:55 PM EST |
| 67.50 | 2.50 | 3.00 | 2.75 | 2.52 | -0.03 | -1.18% | 0.04 | 1 | 1 | 0.54 | -0.52 | 0.07 | -0.11 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 68.00 | 2.65 | 3.40 | 3.03 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 193 | 0.53 | -0.55 | 0.07 | -0.11 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 68.50 | 3.10 | 3.60 | 3.35 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.54 | -0.58 | 0.06 | -0.11 | 7/15/2026 | 7/20/2026 3:59:55 PM EST |
| 69.00 | 3.10 | 4.00 | 3.55 | 3.25 | +0.89 | +37.72% | 0.05 | 5 | 6 | 0.52 | -0.61 | 0.06 | -0.10 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 69.50 | 3.80 | 4.20 | 4.00 | 3.32 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.64 | 0.06 | -0.10 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 70.00 | 4.10 | 4.70 | 4.40 | 4.10 | +1.25 | +43.86% | 0.06 | 3 | 49 | 0.55 | -0.67 | 0.06 | -0.10 | 7/20/2026 | 7/20/2026 3:59:55 PM EST |
| 71.00 | 4.40 | 5.40 | 4.90 | % | 0.07 | 0 | 0 | 0.50 | -0.73 | 0.06 | -0.09 | 7/20/2026 3:59:55 PM EST | |||
| 72.00 | 4.90 | 6.20 | 5.55 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | -0.78 | 0.05 | -0.08 | 7/16/2026 | 7/20/2026 3:59:55 PM EST |
| 73.00 | 5.10 | 7.30 | 6.20 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.82 | 0.04 | -0.07 | 7/8/2026 | 7/20/2026 3:59:55 PM EST |
| 74.00 | 5.90 | 7.90 | 6.90 | % | 0.09 | 0 | 0 | 0.69 | -0.85 | 0.04 | -0.06 | 7/20/2026 3:59:55 PM EST | |||
| 75.00 | 7.30 | 8.80 | 8.05 | 3.61 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.72 | -0.88 | 0.03 | -0.06 | 6/25/2026 | 7/20/2026 3:59:55 PM EST |
| 76.00 | 7.60 | 9.80 | 8.70 | % | 0.11 | 0 | 0 | 0.77 | -0.90 | 0.03 | -0.05 | 7/20/2026 3:59:55 PM EST | |||
| 77.00 | 8.50 | 10.80 | 9.65 | % | 0.13 | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.04 | 7/20/2026 3:59:55 PM EST | |||
| 78.00 | 9.40 | 11.80 | 10.60 | % | 0.14 | 0 | 0 | 0.86 | -0.94 | 0.02 | -0.03 | 7/20/2026 3:59:55 PM EST | |||
| 79.00 | 10.30 | 13.60 | 11.95 | % | 0.15 | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.03 | 7/20/2026 3:59:55 PM EST | |||
| 80.00 | 11.30 | 15.10 | 13.20 | % | 0.16 | 0 | 0 | 1.18 | -0.97 | 0.01 | -0.02 | 7/20/2026 3:59:55 PM EST | |||
| 81.00 | 12.30 | 16.30 | 14.30 | % | 0.18 | 0 | 0 | 1.34 | -0.98 | 0.01 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 82.00 | 13.20 | 17.10 | 15.15 | % | 0.18 | 0 | 0 | 1.21 | -0.99 | 0.01 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 83.00 | 14.20 | 18.20 | 16.20 | % | 0.20 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 84.00 | 15.20 | 19.10 | 17.15 | % | 0.20 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 7/20/2026 3:59:55 PM EST | |||
| 85.00 | 16.20 | 20.20 | 18.20 | % | 0.21 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST | |||
| 90.00 | 21.20 | 24.90 | 23.05 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:55 PM EST |