Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $70.55 as of 7/13/2026 4:38:21 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 | 20.10 | 23.10 | 21.60 | % | 0.45 | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 50.00 | 18.00 | 20.60 | 19.30 | 20.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.06 | 0.97 | 0.01 | -0.01 | 7/2/2026 | 7/13/2026 3:59:55 PM EST |
| 55.00 | 12.40 | 15.40 | 13.90 | % | 0.25 | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.02 | 7/13/2026 3:59:55 PM EST | |||
| 60.00 | 9.20 | 10.30 | 9.75 | 9.80 | -4.70 | -32.42% | 0.16 | 2 | 1 | 0.46 | 0.83 | 0.02 | -0.04 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 62.50 | 7.30 | 8.70 | 8.00 | 8.72 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.48 | 0.77 | 0.03 | -0.04 | 7/6/2026 | 7/13/2026 3:59:55 PM EST |
| 65.00 | 5.60 | 6.10 | 5.85 | 6.50 | +1.00 | +18.19% | 0.09 | 10 | 51 | 0.42 | 0.68 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 67.50 | 4.10 | 4.70 | 4.40 | 4.37 | -0.43 | -8.96% | 0.07 | 5 | 17 | 0.42 | 0.58 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 70.00 | 3.00 | 3.50 | 3.25 | 4.03 | 0.00 | 0.00% | 0.05 | 0 | 123 | 0.42 | 0.47 | 0.04 | -0.05 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 72.50 | 2.05 | 2.50 | 2.28 | 2.25 | -0.69 | -23.47% | 0.03 | 1 | 66 | 0.42 | 0.38 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 75.00 | 1.40 | 1.55 | 1.48 | 1.52 | -0.49 | -24.38% | 0.02 | 28 | 63 | 0.41 | 0.29 | 0.04 | -0.04 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 77.50 | 0.90 | 1.40 | 1.15 | 1.00 | -0.33 | -24.82% | 0.01 | 25 | 42 | 0.43 | 0.22 | 0.03 | -0.04 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 80.00 | 0.60 | 0.75 | 0.68 | 0.90 | -0.06 | -6.25% | 0.01 | 5 | 310 | 0.42 | 0.18 | 0.03 | -0.04 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 82.50 | 0.35 | 0.80 | 0.58 | 0.65 | -0.15 | -18.75% | 0.01 | 2 | 29 | 0.45 | 0.14 | 0.02 | -0.03 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 85.00 | 0.20 | 0.55 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.44 | 0.11 | 0.02 | -0.03 | 7/6/2026 | 7/13/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.55 | 0.05 | 0.01 | -0.01 | 7/6/2026 | 7/13/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.03 | 0.01 | -0.01 | 6/30/2026 | 7/13/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 50.00 | 0.05 | 1.10 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.03 | 0.01 | -0.01 | 7/6/2026 | 7/13/2026 3:59:55 PM EST |
| 55.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.05 | +14.29% | 0.01 | 5,700 | 31 | 0.50 | -0.09 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 60.00 | 0.75 | 1.00 | 0.88 | 0.90 | -0.65 | -41.94% | 0.01 | 4 | 73 | 0.45 | -0.17 | 0.02 | -0.04 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 62.50 | 1.35 | 1.65 | 1.50 | 1.50 | +0.30 | +25.00% | 0.02 | 58 | 300 | 0.45 | -0.23 | 0.03 | -0.04 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 65.00 | 2.00 | 2.45 | 2.23 | 2.25 | +0.25 | +12.50% | 0.03 | 11 | 112 | 0.44 | -0.32 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 67.50 | 3.00 | 3.50 | 3.25 | 3.10 | +0.40 | +14.82% | 0.05 | 19 | 2,045 | 0.44 | -0.42 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 70.00 | 4.10 | 4.90 | 4.50 | 4.30 | +0.54 | +14.37% | 0.06 | 10 | 161 | 0.43 | -0.53 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 72.50 | 5.70 | 6.40 | 6.05 | 5.98 | +0.68 | +12.83% | 0.08 | 3 | 1,571 | 0.43 | -0.62 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 75.00 | 7.60 | 8.20 | 7.90 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.44 | -0.71 | 0.04 | -0.04 | 6/30/2026 | 7/13/2026 3:59:55 PM EST |
| 77.50 | 8.80 | 10.30 | 9.55 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.50 | -0.78 | 0.03 | -0.04 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 80.00 | 10.20 | 12.50 | 11.35 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.52 | -0.82 | 0.03 | -0.04 | 6/24/2026 | 7/13/2026 3:59:55 PM EST |
| 82.50 | 13.20 | 14.80 | 14.00 | % | 0.17 | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 85.00 | 15.10 | 17.20 | 16.15 | 13.69 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.59 | -0.89 | 0.02 | -0.03 | 6/18/2026 | 7/13/2026 3:59:55 PM EST |
| 90.00 | 19.80 | 23.30 | 21.55 | % | 0.24 | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.01 | 7/13/2026 3:59:55 PM EST | |||
| 95.00 | 24.70 | 28.20 | 26.45 | % | 0.28 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.01 | 7/13/2026 3:59:55 PM EST | |||
| 100.00 | 29.70 | 33.60 | 31.65 | % | 0.32 | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 105.00 | 34.70 | 38.60 | 36.65 | % | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST |