Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $70.47 as of 6/20/2025 8:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 21.10 | 25.10 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 50.00 | 18.60 | 22.70 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 55.00 | 13.80 | 17.80 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 60.00 | 9.20 | 13.20 | % | 0 | 0 | 0.57 | 0.87 | 0.02 | -0.02 | 6/20/2025 4:00:07 PM EST | |||
| 62.50 | 7.90 | 11.00 | % | 0 | 0 | 0.40 | 0.81 | 0.03 | -0.03 | 6/20/2025 4:00:07 PM EST | |||
| 65.00 | 5.80 | 8.30 | % | 0 | 0 | 0.34 | 0.74 | 0.03 | -0.03 | 6/20/2025 4:00:07 PM EST | |||
| 67.50 | 4.60 | 7.10 | % | 0 | 0 | 0.38 | 0.66 | 0.04 | -0.03 | 6/20/2025 4:00:07 PM EST | |||
| 70.00 | 2.25 | 5.40 | % | 0 | 0 | 0.32 | 0.55 | 0.04 | -0.03 | 6/20/2025 4:00:07 PM EST | |||
| 72.50 | 2.05 | 2.80 | 2.39 | 0.00 | 0.00% | 0 | 12 | 0.29 | 0.43 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 4:00:07 PM EST |
| 75.00 | 1.10 | 1.85 | 1.48 | +0.08 | +5.72% | 27 | 371 | 0.28 | 0.31 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:07 PM EST |
| 77.50 | 0.70 | 1.50 | 0.70 | % | 3 | 0 | 0.31 | 0.21 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:07 PM EST | |
| 80.00 | 0.05 | 0.65 | % | 0 | 0 | 0.25 | 0.13 | 0.03 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.90 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 55.00 | 0.05 | 1.45 | % | 0 | 0 | 0.56 | -0.05 | 0.01 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 60.00 | 0.10 | 1.75 | % | 0 | 0 | 0.42 | -0.13 | 0.02 | -0.02 | 6/20/2025 4:00:07 PM EST | |||
| 62.50 | 0.05 | 2.30 | % | 0 | 0 | 0.38 | -0.19 | 0.03 | -0.03 | 6/20/2025 4:00:07 PM EST | |||
| 65.00 | 0.10 | 2.95 | % | 0 | 0 | 0.35 | -0.26 | 0.03 | -0.03 | 6/20/2025 4:00:07 PM EST | |||
| 67.50 | 0.75 | 3.80 | % | 0 | 0 | 0.34 | -0.34 | 0.04 | -0.03 | 6/20/2025 4:00:07 PM EST | |||
| 70.00 | 1.35 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.45 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:07 PM EST |
| 72.50 | 4.00 | 6.00 | % | 0 | 0 | 0.36 | -0.57 | 0.05 | -0.03 | 6/20/2025 4:00:07 PM EST | |||
| 75.00 | 5.30 | 6.20 | % | 0 | 0 | 0.27 | -0.69 | 0.04 | -0.03 | 6/20/2025 4:00:07 PM EST | |||
| 77.50 | 5.90 | 10.00 | % | 0 | 0 | 0.30 | -0.79 | 0.04 | -0.02 | 6/20/2025 4:00:07 PM EST | |||
| 80.00 | 9.50 | 11.40 | % | 0 | 0 | 0.34 | -0.87 | 0.03 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 85.00 | 12.70 | 16.70 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 6/20/2025 4:00:07 PM EST | |||
| 90.00 | 18.00 | 21.40 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 95.00 | 22.70 | 26.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 100.00 | 27.70 | 31.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST | |||
| 105.00 | 32.70 | 36.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:07 PM EST |