Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $68.81 as of 7/27/2026 7:28:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 40.10 | 44.10 | 42.10 | % | 1.53 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 30.00 | 37.70 | 41.60 | 39.65 | 41.54 | 0.00 | 0.00% | 1.32 | 0 | 6 | 1.93 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 3:59:54 PM EST |
| 32.50 | 35.30 | 39.10 | 37.20 | 38.40 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 32.80 | 36.60 | 34.70 | % | 0.99 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 37.50 | 30.30 | 34.10 | 32.20 | % | 0.86 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 40.00 | 27.80 | 31.70 | 29.75 | 32.31 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:54 PM EST |
| 42.50 | 25.40 | 29.10 | 27.25 | % | 0.64 | 0 | 4 | 1.29 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 22.60 | 26.60 | 24.60 | % | 0.55 | 0 | 47 | 1.17 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 47.50 | 20.20 | 24.20 | 22.20 | 22.30 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.08 | 0.99 | 0.00 | -0.01 | 6/2/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 17.80 | 21.60 | 19.70 | 22.69 | 0.00 | 0.00% | 0.39 | 0 | 12 | 0.96 | 0.96 | 0.01 | -0.01 | 6/15/2026 | 7/27/2026 3:59:54 PM EST |
| 52.50 | 16.20 | 19.10 | 17.65 | 15.40 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.86 | 0.94 | 0.01 | -0.02 | 5/11/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 14.00 | 16.60 | 15.30 | 14.50 | 0.00 | 0.00% | 0.28 | 0 | 71 | 0.76 | 0.92 | 0.01 | -0.02 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 57.50 | 12.00 | 14.10 | 13.05 | 13.50 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.66 | 0.88 | 0.02 | -0.03 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 9.80 | 11.40 | 10.60 | 9.85 | 0.00 | 0.00% | 0.18 | 0 | 2,489 | 0.40 | 0.84 | 0.02 | -0.03 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 62.50 | 8.50 | 9.20 | 8.85 | 7.23 | 0.00 | 0.00% | 0.14 | 0 | 379 | 0.44 | 0.78 | 0.03 | -0.03 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 6.60 | 7.40 | 7.00 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 478 | 0.42 | 0.70 | 0.03 | -0.04 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 67.50 | 4.90 | 5.80 | 5.35 | 4.92 | -0.18 | -3.53% | 0.08 | 4 | 2,225 | 0.40 | 0.61 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 3.60 | 4.40 | 4.00 | 3.70 | -0.05 | -1.34% | 0.06 | 1 | 400 | 0.39 | 0.52 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 72.50 | 2.55 | 3.50 | 3.03 | 3.12 | +0.20 | +6.85% | 0.04 | 3 | 1,151 | 0.40 | 0.43 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 1.75 | 2.60 | 2.18 | 2.06 | -0.11 | -5.07% | 0.03 | 230 | 12,623 | 0.39 | 0.35 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 77.50 | 1.40 | 1.95 | 1.68 | 1.62 | +0.07 | +4.52% | 0.02 | 38 | 999 | 0.41 | 0.27 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 0.80 | 1.60 | 1.20 | 1.24 | +0.19 | +18.10% | 0.01 | 38 | 1,588 | 0.39 | 0.21 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 82.50 | 0.55 | 1.10 | 0.83 | 0.85 | +0.10 | +13.34% | 0.01 | 1 | 3,299 | 0.40 | 0.16 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 0.50 | 0.80 | 0.65 | 0.60 | -0.05 | -7.70% | 0.01 | 1 | 308 | 0.42 | 0.12 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 87.50 | 0.25 | 0.65 | 0.45 | 0.50 | -0.05 | -9.10% | 0.01 | 1 | 126 | 0.42 | 0.09 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 90.00 | 0.05 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.41 | 0.06 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.03 | 0.01 | -0.01 | 6/25/2026 | 7/27/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.73 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.05 | 0.53 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.01 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/27/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.88 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.86 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 649 | 0.55 | -0.04 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 52.50 | 0.05 | 1.00 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.51 | -0.06 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 55.00 | 0.25 | 1.05 | 0.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.49 | -0.08 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 57.50 | 0.50 | 0.90 | 0.70 | 0.95 | +0.15 | +18.75% | 0.01 | 36 | 613 | 0.44 | -0.12 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 60.00 | 0.90 | 1.30 | 1.10 | 1.11 | -0.04 | -3.48% | 0.02 | 37 | 584 | 0.44 | -0.16 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 62.50 | 1.25 | 1.90 | 1.58 | 1.80 | 0.00 | 0.00% | 0.03 | 2 | 114 | 0.42 | -0.22 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 65.00 | 2.10 | 2.55 | 2.33 | 2.55 | +0.05 | +2.00% | 0.04 | 2 | 3,716 | 0.42 | -0.30 | 0.03 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 67.50 | 3.00 | 3.60 | 3.30 | 3.60 | +0.06 | +1.70% | 0.05 | 76 | 554 | 0.41 | -0.39 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 70.00 | 3.80 | 5.00 | 4.40 | 4.63 | -0.27 | -5.51% | 0.06 | 52 | 445 | 0.40 | -0.48 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 72.50 | 5.60 | 6.80 | 6.20 | 6.50 | +1.50 | +30.00% | 0.09 | 19 | 192 | 0.43 | -0.57 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 75.00 | 6.90 | 8.40 | 7.65 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 129 | 0.41 | -0.65 | 0.03 | -0.04 | 6/29/2026 | 7/27/2026 3:59:54 PM EST |
| 77.50 | 8.50 | 10.10 | 9.30 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.37 | -0.73 | 0.03 | -0.04 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 80.00 | 11.00 | 12.80 | 11.90 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 96 | 0.44 | -0.79 | 0.03 | -0.03 | 7/8/2026 | 7/27/2026 3:59:54 PM EST |
| 82.50 | 12.50 | 14.80 | 13.65 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.55 | -0.84 | 0.02 | -0.03 | 6/25/2026 | 7/27/2026 3:59:54 PM EST |
| 85.00 | 14.80 | 17.10 | 15.95 | 12.40 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.58 | -0.88 | 0.02 | -0.02 | 6/26/2026 | 7/27/2026 3:59:54 PM EST |
| 87.50 | 16.90 | 19.70 | 18.30 | % | 0.21 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.02 | 7/27/2026 3:59:54 PM EST | |||
| 90.00 | 19.90 | 21.90 | 20.90 | % | 0.23 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 95.00 | 23.80 | 27.60 | 25.70 | % | 0.27 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 100.00 | 28.70 | 32.00 | 30.35 | % | 0.30 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 105.00 | 33.70 | 37.70 | 35.70 | 39.96 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:54 PM EST |
| 110.00 | 38.70 | 42.80 | 40.75 | % | 0.37 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST | |||
| 115.00 | 43.70 | 47.50 | 45.60 | % | 0.40 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:54 PM EST |