Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $68.67 as of 7/8/2026 2:16:49 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 | 15.80 | 17.90 | 16.85 | % | 0.34 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.01 | 7/8/2026 12:58:58 PM EST | |||
| 55.00 | 11.20 | 12.70 | 11.95 | % | 0.22 | 0 | 0 | 0.65 | 0.88 | 0.02 | -0.03 | 7/8/2026 12:58:58 PM EST | |||
| 60.00 | 7.10 | 8.80 | 7.95 | % | 0.13 | 0 | 0 | 0.47 | 0.78 | 0.03 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 61.00 | 6.10 | 7.90 | 7.00 | % | 0.11 | 0 | 0 | 0.43 | 0.75 | 0.03 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 62.00 | 5.60 | 7.20 | 6.40 | % | 0.10 | 0 | 0 | 0.45 | 0.71 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 63.00 | 5.30 | 6.20 | 5.75 | % | 0.09 | 0 | 0 | 0.46 | 0.68 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 64.00 | 4.90 | 5.60 | 5.25 | % | 0.08 | 0 | 0 | 0.43 | 0.64 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 65.00 | 4.20 | 4.90 | 4.55 | % | 0.07 | 0 | 0 | 0.44 | 0.59 | 0.04 | -0.05 | 7/8/2026 12:58:58 PM EST | |||
| 66.00 | 3.70 | 4.30 | 4.00 | % | 0.06 | 0 | 0 | 0.43 | 0.55 | 0.04 | -0.05 | 7/8/2026 12:58:58 PM EST | |||
| 67.00 | 3.20 | 3.80 | 3.50 | % | 0.05 | 0 | 0 | 0.43 | 0.51 | 0.04 | -0.05 | 7/8/2026 12:58:58 PM EST | |||
| 68.00 | 2.75 | 3.40 | 3.08 | 3.87 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | 0.46 | 0.04 | -0.05 | 7/7/2026 | 7/8/2026 12:58:58 PM EST |
| 69.00 | 2.35 | 2.95 | 2.65 | 4.48 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.43 | 0.42 | 0.04 | -0.05 | 7/2/2026 | 7/8/2026 12:58:58 PM EST |
| 70.00 | 2.00 | 2.60 | 2.30 | % | 0.03 | 0 | 0 | 0.43 | 0.38 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 71.00 | 1.65 | 2.25 | 1.95 | % | 0.03 | 0 | 0 | 0.43 | 0.34 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 72.00 | 1.40 | 1.90 | 1.65 | % | 0.02 | 0 | 0 | 0.43 | 0.31 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 73.00 | 1.20 | 1.80 | 1.50 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 74.00 | 0.95 | 1.50 | 1.23 | % | 0.02 | 0 | 0 | 0.43 | 0.24 | 0.03 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 75.00 | 0.85 | 1.25 | 1.05 | 1.25 | % | 0.01 | 2 | 0 | 0.43 | 0.21 | 0.03 | -0.04 | 7/8/2026 | 7/8/2026 12:58:58 PM EST | |
| 76.00 | 0.70 | 1.10 | 0.90 | 0.85 | % | 0.01 | 4 | 0 | 0.43 | 0.19 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 12:58:58 PM EST | |
| 77.00 | 0.45 | 1.05 | 0.75 | 0.77 | % | 0.01 | 2 | 0 | 0.43 | 0.17 | 0.03 | -0.03 | 7/8/2026 | 7/8/2026 12:58:58 PM EST | |
| 78.00 | 0.55 | 1.05 | 0.80 | 0.77 | -0.06 | -7.23% | 0.01 | 1 | 2 | 0.47 | 0.14 | 0.02 | -0.03 | 7/8/2026 | 7/8/2026 12:58:58 PM EST |
| 79.00 | 0.40 | 0.95 | 0.68 | 0.60 | -0.25 | -29.42% | 0.01 | 3 | 1 | 0.46 | 0.13 | 0.02 | -0.03 | 7/8/2026 | 7/8/2026 12:58:58 PM EST |
| 80.00 | 0.15 | 0.80 | 0.48 | 0.47 | -0.30 | -38.97% | 0.01 | 2 | 1 | 0.43 | 0.11 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 12:58:58 PM EST |
| 81.00 | 0.05 | 0.95 | 0.50 | 0.50 | -0.22 | -30.56% | 0.01 | 1 | 1 | 0.43 | 0.10 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 12:58:58 PM EST |
| 82.00 | 0.05 | 0.85 | 0.45 | 0.45 | -0.05 | -10.00% | 0.01 | 1 | 1 | 0.44 | 0.09 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 12:58:58 PM EST |
| 83.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.47 | 0.07 | 0.01 | -0.02 | 7/8/2026 12:58:58 PM EST | |||
| 84.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 7/8/2026 12:58:58 PM EST | |||
| 85.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.51 | 0.05 | 0.01 | -0.01 | 7/8/2026 12:58:58 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 7/8/2026 12:58:58 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 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.01 | -0.01 | 7/8/2026 12:58:58 PM EST | |||
| 55.00 | 0.40 | 0.70 | 0.55 | 0.57 | % | 0.01 | 4,152 | 0 | 0.50 | -0.12 | 0.02 | -0.03 | 7/8/2026 | 7/8/2026 12:58:58 PM EST | |
| 60.00 | 1.10 | 1.55 | 1.33 | % | 0.02 | 0 | 0 | 0.46 | -0.22 | 0.03 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 61.00 | 1.05 | 1.80 | 1.43 | % | 0.02 | 0 | 0 | 0.46 | -0.25 | 0.03 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 62.00 | 1.45 | 2.30 | 1.88 | % | 0.03 | 0 | 0 | 0.45 | -0.29 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 63.00 | 1.75 | 2.40 | 2.08 | % | 0.03 | 0 | 0 | 0.45 | -0.32 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 64.00 | 2.25 | 2.75 | 2.50 | % | 0.04 | 0 | 0 | 0.44 | -0.36 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 65.00 | 2.65 | 3.20 | 2.93 | % | 0.05 | 0 | 0 | 0.44 | -0.41 | 0.04 | -0.05 | 7/8/2026 12:58:58 PM EST | |||
| 66.00 | 3.00 | 3.60 | 3.30 | % | 0.05 | 0 | 0 | 0.44 | -0.45 | 0.04 | -0.05 | 7/8/2026 12:58:58 PM EST | |||
| 67.00 | 3.50 | 4.20 | 3.85 | % | 0.06 | 0 | 0 | 0.43 | -0.49 | 0.04 | -0.05 | 7/8/2026 12:58:58 PM EST | |||
| 68.00 | 4.10 | 4.70 | 4.40 | % | 0.06 | 0 | 0 | 0.44 | -0.54 | 0.04 | -0.05 | 7/8/2026 12:58:58 PM EST | |||
| 69.00 | 4.60 | 5.30 | 4.95 | % | 0.07 | 0 | 0 | 0.43 | -0.58 | 0.04 | -0.05 | 7/8/2026 12:58:58 PM EST | |||
| 70.00 | 5.20 | 5.90 | 5.55 | % | 0.08 | 0 | 0 | 0.43 | -0.62 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 71.00 | 5.90 | 6.60 | 6.25 | % | 0.09 | 0 | 0 | 0.42 | -0.66 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 72.00 | 6.30 | 8.10 | 7.20 | % | 0.10 | 0 | 0 | 0.44 | -0.69 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 73.00 | 7.00 | 8.80 | 7.90 | % | 0.11 | 0 | 0 | 0.45 | -0.73 | 0.04 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 74.00 | 7.90 | 9.50 | 8.70 | % | 0.12 | 0 | 0 | 0.43 | -0.76 | 0.03 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 75.00 | 8.80 | 10.30 | 9.55 | % | 0.13 | 0 | 0 | 0.44 | -0.79 | 0.03 | -0.04 | 7/8/2026 12:58:58 PM EST | |||
| 76.00 | 9.60 | 11.20 | 10.40 | % | 0.14 | 0 | 0 | 0.43 | -0.81 | 0.03 | -0.03 | 7/8/2026 12:58:58 PM EST | |||
| 77.00 | 10.40 | 12.10 | 11.25 | % | 0.15 | 0 | 0 | 0.39 | -0.83 | 0.03 | -0.03 | 7/8/2026 12:58:58 PM EST | |||
| 78.00 | 11.20 | 13.00 | 12.10 | % | 0.16 | 0 | 0 | 0.61 | -0.86 | 0.02 | -0.03 | 7/8/2026 12:58:58 PM EST | |||
| 79.00 | 12.20 | 14.20 | 13.20 | % | 0.17 | 0 | 0 | 0.67 | -0.87 | 0.02 | -0.03 | 7/8/2026 12:58:58 PM EST | |||
| 80.00 | 13.10 | 14.90 | 14.00 | % | 0.17 | 0 | 0 | 0.65 | -0.89 | 0.02 | -0.02 | 7/8/2026 12:58:58 PM EST | |||
| 81.00 | 13.50 | 15.90 | 14.70 | % | 0.18 | 0 | 0 | 0.67 | -0.90 | 0.02 | -0.02 | 7/8/2026 12:58:58 PM EST | |||
| 82.00 | 14.40 | 16.80 | 15.60 | % | 0.19 | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.02 | 7/8/2026 12:58:58 PM EST | |||
| 83.00 | 15.30 | 17.80 | 16.55 | % | 0.20 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.02 | 7/8/2026 12:58:58 PM EST | |||
| 84.00 | 16.30 | 18.80 | 17.55 | % | 0.21 | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.02 | 7/8/2026 12:58:58 PM EST | |||
| 85.00 | 17.60 | 19.80 | 18.70 | % | 0.22 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 7/8/2026 12:58:58 PM EST | |||
| 90.00 | 21.40 | 25.40 | 23.40 | % | 0.26 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 7/8/2026 12:58:58 PM EST |