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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 18.10 | 22.00 | 20.05 | % | 0.40 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 55.00 | 13.50 | 16.90 | 15.20 | % | 0.28 | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 60.00 | 9.70 | 11.90 | 10.80 | % | 0.18 | 0 | 0 | 0.69 | 0.86 | 0.02 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 61.00 | 7.90 | 11.50 | 9.70 | % | 0.16 | 0 | 0 | 0.74 | 0.84 | 0.02 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 62.00 | 8.00 | 10.20 | 9.10 | % | 0.15 | 0 | 0 | 0.65 | 0.81 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 63.00 | 6.70 | 9.30 | 8.00 | % | 0.13 | 0 | 0 | 0.62 | 0.79 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 64.00 | 6.00 | 8.50 | 7.25 | 11.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | 0.76 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 65.00 | 5.30 | 7.80 | 6.55 | % | 0.10 | 0 | 0 | 0.40 | 0.72 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 66.00 | 4.70 | 7.20 | 5.95 | % | 0.09 | 0 | 0 | 0.42 | 0.69 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 67.00 | 4.70 | 6.30 | 5.50 | % | 0.08 | 0 | 0 | 0.45 | 0.65 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 68.00 | 4.30 | 5.70 | 5.00 | 5.90 | -1.85 | -23.88% | 0.07 | 1 | 1 | 0.46 | 0.61 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 69.00 | 3.70 | 4.60 | 4.15 | % | 0.06 | 0 | 0 | 0.42 | 0.57 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 70.00 | 3.20 | 4.50 | 3.85 | % | 0.06 | 0 | 0 | 0.44 | 0.52 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 71.00 | 2.70 | 4.10 | 3.40 | % | 0.05 | 0 | 0 | 0.44 | 0.48 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 72.00 | 2.35 | 3.70 | 3.03 | % | 0.04 | 0 | 0 | 0.45 | 0.44 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 73.00 | 2.05 | 3.30 | 2.68 | 3.78 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | 0.40 | 0.04 | -0.05 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 74.00 | 1.35 | 2.85 | 2.10 | % | 0.03 | 0 | 0 | 0.42 | 0.36 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 75.00 | 0.95 | 2.50 | 1.73 | % | 0.02 | 0 | 1 | 0.41 | 0.32 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 76.00 | 1.20 | 1.80 | 1.50 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.29 | 0.04 | -0.04 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 77.00 | 0.55 | 2.00 | 1.28 | % | 0.02 | 0 | 0 | 0.41 | 0.25 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 78.00 | 0.45 | 1.75 | 1.10 | % | 0.01 | 0 | 0 | 0.41 | 0.22 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 79.00 | 0.30 | 1.60 | 0.95 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 80.00 | 0.45 | 1.05 | 0.75 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.17 | 0.03 | -0.03 | 6/26/2026 | 7/2/2026 3:59:54 PM EST |
| 81.00 | 0.45 | 1.25 | 0.85 | 0.75 | % | 0.01 | 1 | 0 | 0.45 | 0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST | |
| 82.00 | 0.20 | 1.10 | 0.65 | 0.60 | % | 0.01 | 1 | 0 | 0.42 | 0.13 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:54 PM EST | |
| 83.00 | 0.05 | 1.05 | 0.55 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | 0.11 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 84.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.02 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 85.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.43 | 0.08 | 0.02 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 55.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.01 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 60.00 | 0.30 | 1.35 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.14 | 0.02 | -0.03 | 6/29/2026 | 7/2/2026 3:59:54 PM EST |
| 61.00 | 0.55 | 1.20 | 0.88 | % | 0.01 | 0 | 0 | 0.46 | -0.16 | 0.02 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 62.00 | 0.55 | 1.60 | 1.08 | % | 0.02 | 0 | 0 | 0.45 | -0.19 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 63.00 | 0.70 | 1.95 | 1.33 | % | 0.02 | 0 | 0 | 0.46 | -0.21 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 64.00 | 0.90 | 2.10 | 1.50 | % | 0.02 | 0 | 0 | 0.45 | -0.24 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 65.00 | 1.10 | 2.55 | 1.83 | % | 0.03 | 0 | 0 | 0.45 | -0.28 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 66.00 | 1.40 | 2.90 | 2.15 | % | 0.03 | 0 | 0 | 0.45 | -0.31 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 67.00 | 2.20 | 2.80 | 2.50 | % | 0.04 | 0 | 0 | 0.44 | -0.35 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 68.00 | 2.50 | 3.20 | 2.85 | % | 0.04 | 0 | 0 | 0.43 | -0.39 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 69.00 | 3.00 | 3.70 | 3.35 | % | 0.05 | 0 | 0 | 0.44 | -0.43 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 70.00 | 3.50 | 4.10 | 3.80 | 3.55 | % | 0.05 | 1 | 0 | 0.43 | -0.48 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:54 PM EST | |
| 71.00 | 3.90 | 4.80 | 4.35 | % | 0.06 | 0 | 0 | 0.43 | -0.52 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 72.00 | 4.00 | 5.80 | 4.90 | % | 0.07 | 0 | 0 | 0.43 | -0.56 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 73.00 | 4.50 | 6.40 | 5.45 | % | 0.07 | 0 | 0 | 0.42 | -0.60 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 74.00 | 5.10 | 7.20 | 6.15 | % | 0.08 | 0 | 0 | 0.42 | -0.64 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 75.00 | 5.80 | 7.80 | 6.80 | % | 0.09 | 0 | 0 | 0.41 | -0.68 | 0.04 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 76.00 | 6.50 | 8.60 | 7.55 | % | 0.10 | 0 | 0 | 0.40 | -0.71 | 0.04 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 77.00 | 7.20 | 9.90 | 8.55 | % | 0.11 | 0 | 0 | 0.42 | -0.75 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 78.00 | 7.80 | 10.30 | 9.05 | % | 0.12 | 0 | 0 | 0.64 | -0.78 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 79.00 | 8.80 | 11.10 | 9.95 | % | 0.13 | 0 | 0 | 0.66 | -0.80 | 0.03 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 80.00 | 9.70 | 11.70 | 10.70 | % | 0.13 | 0 | 0 | 0.56 | -0.83 | 0.03 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 81.00 | 10.40 | 12.90 | 11.65 | % | 0.14 | 0 | 0 | 0.69 | -0.85 | 0.02 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 82.00 | 11.30 | 14.00 | 12.65 | % | 0.15 | 0 | 0 | 0.66 | -0.87 | 0.02 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 83.00 | 12.40 | 14.50 | 13.45 | % | 0.16 | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 84.00 | 13.10 | 15.80 | 14.45 | % | 0.17 | 0 | 0 | 0.77 | -0.90 | 0.02 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 85.00 | 13.90 | 17.40 | 15.65 | % | 0.18 | 0 | 0 | 0.81 | -0.92 | 0.02 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 90.00 | 18.20 | 22.20 | 20.20 | % | 0.22 | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 7/2/2026 3:59:54 PM EST |