Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $63.37 as of 7/29/2026 7:16:58 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 | 30.80 | 34.30 | 32.55 | % | 1.18 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:58:58 PM EST | |||
| 30.00 | 28.30 | 31.70 | 30.00 | 41.54 | 0.00 | 0.00% | 1.00 | 0 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/29/2026 2:58:58 PM EST |
| 32.50 | 25.80 | 29.40 | 27.60 | 38.40 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/29/2026 2:58:58 PM EST |
| 35.00 | 23.30 | 26.90 | 25.10 | % | 0.72 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:58:58 PM EST | |||
| 37.50 | 20.70 | 24.80 | 22.75 | % | 0.61 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:58:58 PM EST | |||
| 40.00 | 18.30 | 21.90 | 20.10 | 32.31 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.22 | 0.99 | 0.00 | 0.00 | 6/15/2026 | 7/29/2026 2:58:58 PM EST |
| 42.50 | 17.10 | 19.50 | 18.30 | % | 0.43 | 0 | 4 | 0.99 | 0.99 | 0.00 | 0.00 | 7/29/2026 2:58:58 PM EST | |||
| 45.00 | 14.30 | 17.20 | 15.75 | % | 0.35 | 0 | 47 | 0.90 | 0.96 | 0.01 | -0.01 | 7/29/2026 2:58:58 PM EST | |||
| 47.50 | 11.80 | 14.20 | 13.00 | 22.30 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.67 | 0.93 | 0.01 | -0.02 | 6/2/2026 | 7/29/2026 2:58:58 PM EST |
| 50.00 | 10.40 | 11.60 | 11.00 | 22.69 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.59 | 0.89 | 0.02 | -0.02 | 6/15/2026 | 7/29/2026 2:58:58 PM EST |
| 52.50 | 8.10 | 9.30 | 8.70 | 15.40 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.39 | 0.85 | 0.02 | -0.02 | 5/11/2026 | 7/29/2026 2:58:58 PM EST |
| 55.00 | 6.20 | 7.00 | 6.60 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 71 | 0.40 | 0.78 | 0.03 | -0.03 | 7/10/2026 | 7/29/2026 2:58:58 PM EST |
| 57.50 | 4.50 | 5.20 | 4.85 | 13.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.40 | 0.69 | 0.04 | -0.03 | 7/13/2026 | 7/29/2026 2:58:58 PM EST |
| 60.00 | 3.10 | 3.80 | 3.45 | 3.50 | -3.97 | -53.15% | 0.06 | 5 | 2,479 | 0.38 | 0.58 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 62.50 | 2.10 | 2.65 | 2.38 | 2.60 | -4.63 | -64.04% | 0.04 | 53 | 379 | 0.37 | 0.46 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 65.00 | 1.35 | 1.85 | 1.60 | 1.75 | -0.99 | -36.14% | 0.02 | 3 | 483 | 0.37 | 0.35 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 67.50 | 0.85 | 1.30 | 1.08 | 1.15 | -0.94 | -44.98% | 0.02 | 3 | 2,222 | 0.36 | 0.25 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 70.00 | 0.55 | 0.95 | 0.75 | 0.75 | -0.55 | -42.31% | 0.01 | 6 | 401 | 0.37 | 0.18 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 72.50 | 0.30 | 0.65 | 0.48 | 0.54 | -0.66 | -55.00% | 0.01 | 7 | 1,094 | 0.38 | 0.12 | 0.02 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 75.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.30 | -54.55% | 0.00 | 99 | 12,543 | 0.37 | 0.08 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 1,031 | 0.39 | 0.05 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.32 | -68.09% | 0.00 | 722 | 1,589 | 0.38 | 0.03 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 82.50 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3,300 | 0.67 | 0.02 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 2:58:58 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.71 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 2:58:58 PM EST |
| 87.50 | 0.05 | 0.15 | 0.10 | 1.00 | +0.50 | +100.00% | 0.00 | 1 | 126 | 0.46 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.79 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 2:58:58 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/29/2026 2:58:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.93 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/29/2026 2:58:58 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/29/2026 2:58:58 PM EST |
| 110.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/29/2026 2:58:58 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/29/2026 2:58:58 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 | 1.58 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 2:58:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/29/2026 2:58:58 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 2:58:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/29/2026 2:58:58 PM EST |
| 37.50 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/29/2026 2:58:58 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.97 | -0.01 | 0.00 | 0.00 | 4/15/2026 | 7/29/2026 2:58:58 PM EST |
| 42.50 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.87 | -0.01 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 2:58:58 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.19 | +0.01 | +5.56% | 0.00 | 4 | 215 | 0.52 | -0.04 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 47.50 | 0.15 | 1.00 | 0.58 | 0.36 | +0.11 | +44.00% | 0.01 | 4 | 236 | 0.49 | -0.07 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | 0.42 | +0.10 | +31.25% | 0.01 | 6 | 656 | 0.42 | -0.11 | 0.02 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 52.50 | 0.65 | 1.00 | 0.83 | 0.67 | -0.03 | -4.29% | 0.02 | 6,047 | 281 | 0.41 | -0.15 | 0.02 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 55.00 | 1.15 | 1.75 | 1.45 | 1.25 | +0.40 | +47.06% | 0.03 | 13 | 262 | 0.39 | -0.22 | 0.03 | -0.03 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 57.50 | 1.70 | 2.45 | 2.08 | 1.84 | +0.54 | +41.54% | 0.04 | 10 | 631 | 0.37 | -0.31 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 60.00 | 2.70 | 3.50 | 3.10 | 2.89 | +0.92 | +46.71% | 0.05 | 360 | 640 | 0.36 | -0.42 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 62.50 | 4.30 | 5.00 | 4.65 | 3.20 | +0.36 | +12.68% | 0.07 | 3 | 117 | 0.36 | -0.54 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 65.00 | 6.10 | 6.60 | 6.35 | 6.20 | +1.85 | +42.53% | 0.10 | 58 | 3,727 | 0.34 | -0.65 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 67.50 | 7.60 | 8.80 | 8.20 | 7.40 | +1.26 | +20.53% | 0.12 | 1 | 622 | 0.34 | -0.75 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 70.00 | 9.50 | 11.00 | 10.25 | 9.75 | +1.93 | +24.68% | 0.15 | 2 | 460 | 0.38 | -0.82 | 0.03 | -0.02 | 7/29/2026 | 7/29/2026 2:58:58 PM EST |
| 72.50 | 11.60 | 13.90 | 12.75 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 207 | 0.55 | -0.88 | 0.02 | -0.02 | 7/27/2026 | 7/29/2026 2:58:58 PM EST |
| 75.00 | 13.70 | 15.60 | 14.65 | 6.50 | 0.00 | 0.00% | 0.20 | 0 | 129 | 0.60 | -0.92 | 0.02 | -0.01 | 6/29/2026 | 7/29/2026 2:58:58 PM EST |
| 77.50 | 15.70 | 19.30 | 17.50 | 11.50 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.69 | -0.95 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 2:58:58 PM EST |
| 80.00 | 18.20 | 21.90 | 20.05 | 14.40 | 0.00 | 0.00% | 0.25 | 0 | 79 | 0.76 | -0.97 | 0.01 | -0.01 | 7/28/2026 | 7/29/2026 2:58:58 PM EST |
| 82.50 | 20.60 | 24.10 | 22.35 | 9.50 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.80 | -0.98 | 0.01 | 0.00 | 6/25/2026 | 7/29/2026 2:58:58 PM EST |
| 85.00 | 23.50 | 26.50 | 25.00 | 12.40 | 0.00 | 0.00% | 0.29 | 0 | 20 | 0.92 | -0.99 | 0.00 | 0.00 | 6/26/2026 | 7/29/2026 2:58:58 PM EST |
| 87.50 | 25.90 | 29.00 | 27.45 | % | 0.31 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 7/29/2026 2:58:58 PM EST | |||
| 90.00 | 28.40 | 31.80 | 30.10 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:58:58 PM EST | |||
| 95.00 | 33.50 | 36.90 | 35.20 | % | 0.37 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:58:58 PM EST | |||
| 100.00 | 38.50 | 41.90 | 40.20 | % | 0.40 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:58:58 PM EST | |||
| 105.00 | 43.50 | 46.90 | 45.20 | 39.96 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/29/2026 2:58:58 PM EST |
| 110.00 | 48.40 | 51.90 | 50.15 | % | 0.46 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:58:58 PM EST | |||
| 115.00 | 53.50 | 56.90 | 55.20 | % | 0.48 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:58:58 PM EST |