Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $70.07 as of 7/3/2026 1:50:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 21.10 | 24.60 | 22.85 | % | 0.48 | 0 | 0 | 1.12 | 0.96 | 0.01 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 50.00 | 19.20 | 20.70 | 19.95 | 20.00 | -6.37 | -24.16% | 0.40 | 1 | 1 | 0.72 | 0.94 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 55.00 | 14.70 | 16.50 | 15.60 | % | 0.28 | 0 | 0 | 0.71 | 0.89 | 0.01 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 60.00 | 10.20 | 12.00 | 11.10 | % | 0.18 | 0 | 0 | 0.44 | 0.83 | 0.02 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 62.50 | 8.20 | 9.90 | 9.05 | 13.32 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.44 | 0.79 | 0.03 | -0.03 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 65.00 | 6.70 | 7.40 | 7.05 | 10.81 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | 0.72 | 0.03 | -0.03 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 67.50 | 5.10 | 6.00 | 5.55 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | 0.63 | 0.04 | -0.04 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 70.00 | 3.80 | 4.50 | 4.15 | 4.15 | -2.05 | -33.07% | 0.06 | 7 | 24 | 0.40 | 0.53 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 72.50 | 2.65 | 3.40 | 3.03 | 3.03 | -2.17 | -41.74% | 0.04 | 31 | 17 | 0.40 | 0.43 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 75.00 | 1.95 | 2.50 | 2.23 | 2.30 | -1.30 | -36.12% | 0.03 | 7 | 56 | 0.40 | 0.36 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 77.50 | 1.50 | 1.90 | 1.70 | 1.85 | -0.90 | -32.73% | 0.02 | 3 | 78 | 0.41 | 0.30 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 80.00 | 0.90 | 1.30 | 1.10 | 1.10 | -0.70 | -38.89% | 0.01 | 6 | 307 | 0.40 | 0.26 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 82.50 | 0.25 | 1.00 | 0.63 | 0.85 | -0.60 | -41.38% | 0.01 | 14 | 13 | 0.37 | 0.23 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 85.00 | 0.40 | 0.80 | 0.60 | 0.65 | -0.30 | -31.58% | 0.01 | 2 | 191 | 0.42 | 0.19 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 90.00 | 0.15 | 1.00 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.48 | 0.13 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | 0.07 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.01 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.01 | 7/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.01 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 50.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.01 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 55.00 | 0.30 | 0.75 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.50 | -0.11 | 0.01 | -0.03 | 6/25/2026 | 7/2/2026 3:59:54 PM EST |
| 60.00 | 0.90 | 1.15 | 1.03 | 0.97 | +0.22 | +29.34% | 0.02 | 8 | 37 | 0.45 | -0.17 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 62.50 | 1.30 | 1.70 | 1.50 | 1.45 | +0.40 | +38.10% | 0.02 | 1 | 29 | 0.43 | -0.21 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 65.00 | 1.95 | 2.55 | 2.25 | 2.20 | +0.65 | +41.94% | 0.03 | 26 | 41 | 0.43 | -0.28 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 67.50 | 2.40 | 3.40 | 2.90 | 3.20 | +0.90 | +39.13% | 0.04 | 17 | 24 | 0.40 | -0.37 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 70.00 | 3.50 | 4.70 | 4.10 | 4.30 | +1.10 | +34.38% | 0.06 | 61 | 53 | 0.40 | -0.47 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 72.50 | 5.20 | 6.10 | 5.65 | 5.60 | +1.30 | +30.24% | 0.08 | 17 | 2,041 | 0.41 | -0.57 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 75.00 | 6.40 | 7.70 | 7.05 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.38 | -0.64 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 77.50 | 8.80 | 9.80 | 9.30 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.43 | -0.70 | 0.03 | -0.04 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 80.00 | 10.20 | 11.80 | 11.00 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.37 | -0.74 | 0.03 | -0.04 | 6/24/2026 | 7/2/2026 3:59:54 PM EST |
| 82.50 | 12.40 | 13.90 | 13.15 | % | 0.16 | 0 | 0 | 0.50 | -0.77 | 0.02 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 85.00 | 14.40 | 17.20 | 15.80 | 13.69 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.66 | -0.81 | 0.02 | -0.04 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 90.00 | 19.20 | 22.10 | 20.65 | % | 0.23 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 95.00 | 23.60 | 27.20 | 25.40 | % | 0.27 | 0 | 0 | 0.87 | -0.93 | 0.01 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 100.00 | 28.50 | 32.10 | 30.30 | % | 0.30 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 105.00 | 33.20 | 37.10 | 35.15 | % | 0.33 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST |