Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $70.55 as of 7/13/2026 7:28:13 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 | 16.80 | 20.80 | 18.80 | % | 0.38 | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.01 | 7/13/2026 3:59:55 PM EST | |||
| 55.00 | 12.00 | 16.00 | 14.00 | % | 0.25 | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.02 | 7/13/2026 3:59:55 PM EST | |||
| 56.00 | 11.00 | 15.00 | 13.00 | % | 0.23 | 0 | 0 | 0.79 | 0.90 | 0.01 | -0.02 | 7/13/2026 3:59:55 PM EST | |||
| 57.00 | 10.20 | 14.10 | 12.15 | % | 0.21 | 0 | 0 | 0.76 | 0.89 | 0.02 | -0.02 | 7/13/2026 3:59:55 PM EST | |||
| 58.00 | 9.30 | 13.30 | 11.30 | % | 0.19 | 0 | 0 | 0.75 | 0.86 | 0.02 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 59.00 | 8.50 | 12.40 | 10.45 | % | 0.18 | 0 | 0 | 0.72 | 0.84 | 0.02 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 60.00 | 7.60 | 11.70 | 9.65 | % | 0.16 | 0 | 0 | 0.71 | 0.81 | 0.02 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 61.00 | 6.90 | 10.90 | 8.90 | % | 0.15 | 0 | 0 | 0.69 | 0.79 | 0.03 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 62.00 | 6.20 | 10.20 | 8.20 | % | 0.13 | 0 | 0 | 0.69 | 0.76 | 0.03 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 63.00 | 5.70 | 9.50 | 7.60 | % | 0.12 | 0 | 0 | 0.67 | 0.74 | 0.03 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 64.00 | 4.90 | 8.80 | 6.85 | % | 0.11 | 0 | 0 | 0.41 | 0.71 | 0.03 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 65.00 | 5.60 | 6.60 | 6.10 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | 0.67 | 0.04 | -0.04 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 66.00 | 5.10 | 5.90 | 5.50 | % | 0.08 | 0 | 0 | 0.42 | 0.64 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 67.00 | 4.50 | 5.60 | 5.05 | 5.06 | % | 0.08 | 1 | 0 | 0.43 | 0.60 | 0.04 | -0.04 | 7/13/2026 | 7/13/2026 3:59:55 PM EST | |
| 68.00 | 4.00 | 4.80 | 4.40 | % | 0.06 | 0 | 0 | 0.41 | 0.56 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 69.00 | 3.20 | 6.20 | 4.70 | % | 0.07 | 0 | 0 | 0.50 | 0.52 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 70.00 | 3.00 | 4.40 | 3.70 | % | 0.05 | 0 | 0 | 0.44 | 0.47 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 71.00 | 2.65 | 3.50 | 3.08 | % | 0.04 | 0 | 0 | 0.41 | 0.43 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 72.00 | 0.90 | 3.10 | 2.00 | % | 0.03 | 0 | 0 | 0.34 | 0.39 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 73.00 | 1.95 | 3.10 | 2.53 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 74.00 | 1.70 | 2.95 | 2.33 | % | 0.03 | 0 | 0 | 0.44 | 0.32 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 75.00 | 0.30 | 2.60 | 1.45 | % | 0.02 | 0 | 0 | 0.35 | 0.29 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 76.00 | 1.25 | 2.35 | 1.80 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.03 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 77.00 | 0.30 | 1.75 | 1.03 | % | 0.01 | 0 | 0 | 0.35 | 0.24 | 0.03 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 78.00 | 0.85 | 2.00 | 1.43 | % | 0.02 | 0 | 0 | 0.45 | 0.21 | 0.03 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 79.00 | 0.40 | 1.30 | 0.85 | % | 0.01 | 0 | 0 | 0.38 | 0.21 | 0.03 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 80.00 | 0.50 | 1.40 | 0.95 | 0.65 | % | 0.01 | 1 | 0 | 0.43 | 0.18 | 0.02 | -0.03 | 7/13/2026 | 7/13/2026 3:59:55 PM EST | |
| 85.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.42 | 0.14 | 0.02 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.86 | 0.04 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.04 | -0.03 | 0.01 | -0.01 | 7/13/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.84 | -0.08 | 0.01 | -0.02 | 7/13/2026 3:59:55 PM EST | |||
| 56.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.80 | -0.10 | 0.01 | -0.02 | 7/13/2026 3:59:55 PM EST | |||
| 57.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.77 | -0.11 | 0.02 | -0.02 | 7/13/2026 3:59:55 PM EST | |||
| 58.00 | 0.45 | 2.55 | 1.50 | % | 0.03 | 0 | 0 | 0.57 | -0.14 | 0.02 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 59.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.58 | -0.16 | 0.02 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 60.00 | 0.60 | 1.45 | 1.03 | % | 0.02 | 0 | 0 | 0.43 | -0.19 | 0.02 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 61.00 | 1.05 | 2.20 | 1.63 | % | 0.03 | 0 | 0 | 0.49 | -0.21 | 0.03 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 62.00 | 0.20 | 1.90 | 1.05 | % | 0.02 | 0 | 0 | 0.35 | -0.24 | 0.03 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 63.00 | 1.40 | 3.50 | 2.45 | % | 0.04 | 0 | 0 | 0.51 | -0.26 | 0.03 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 64.00 | 1.65 | 2.50 | 2.08 | % | 0.03 | 0 | 0 | 0.43 | -0.29 | 0.03 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 65.00 | 1.95 | 3.10 | 2.53 | % | 0.04 | 0 | 0 | 0.43 | -0.33 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 66.00 | 2.35 | 3.70 | 3.03 | % | 0.05 | 0 | 0 | 0.45 | -0.36 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 67.00 | 2.70 | 3.60 | 3.15 | % | 0.05 | 0 | 0 | 0.41 | -0.40 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 68.00 | 3.30 | 4.10 | 3.70 | % | 0.05 | 0 | 0 | 0.42 | -0.44 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 69.00 | 3.70 | 5.30 | 4.50 | % | 0.07 | 0 | 0 | 0.45 | -0.48 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 70.00 | 3.70 | 5.10 | 4.40 | % | 0.06 | 0 | 0 | 0.38 | -0.53 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 71.00 | 4.80 | 5.70 | 5.25 | % | 0.07 | 0 | 0 | 0.41 | -0.57 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 72.00 | 5.30 | 6.30 | 5.80 | % | 0.08 | 0 | 0 | 0.40 | -0.61 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 73.00 | 5.40 | 8.00 | 6.70 | % | 0.09 | 0 | 0 | 0.42 | -0.65 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 74.00 | 6.70 | 7.70 | 7.20 | % | 0.10 | 0 | 0 | 0.40 | -0.68 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 75.00 | 6.00 | 10.00 | 8.00 | % | 0.11 | 0 | 0 | 0.63 | -0.71 | 0.04 | -0.04 | 7/13/2026 3:59:55 PM EST | |||
| 76.00 | 6.70 | 10.70 | 8.70 | % | 0.11 | 0 | 0 | 0.63 | -0.74 | 0.03 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 77.00 | 7.40 | 11.50 | 9.45 | % | 0.12 | 0 | 0 | 0.64 | -0.76 | 0.03 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 78.00 | 8.40 | 12.40 | 10.40 | % | 0.13 | 0 | 0 | 0.66 | -0.79 | 0.03 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 79.00 | 9.30 | 12.50 | 10.90 | % | 0.14 | 0 | 0 | 0.58 | -0.79 | 0.03 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 80.00 | 10.20 | 13.40 | 11.80 | % | 0.15 | 0 | 0 | 0.60 | -0.82 | 0.02 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 85.00 | 14.90 | 18.80 | 16.85 | % | 0.20 | 0 | 0 | 0.77 | -0.86 | 0.02 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 90.00 | 19.80 | 23.80 | 21.80 | % | 0.24 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.01 | 7/13/2026 3:59:55 PM EST |