Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $80.18 as of 7/29/2025 3:11:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.60 | 43.60 | 41.60 | % | 1.39 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 32.50 | 37.20 | 41.10 | 39.15 | % | 1.20 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 35.00 | 34.70 | 38.60 | 36.65 | % | 1.05 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 37.50 | 32.20 | 36.20 | 34.20 | % | 0.91 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 40.00 | 29.70 | 33.70 | 31.70 | 36.20 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 42.50 | 27.20 | 31.20 | 29.20 | % | 0.69 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 45.00 | 25.60 | 28.70 | 27.15 | 25.84 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 1:59:07 PM EST |
| 47.50 | 23.80 | 25.10 | 24.45 | % | 0.51 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 50.00 | 21.40 | 22.80 | 22.10 | 12.50 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.02 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:59:07 PM EST |
| 52.50 | 18.90 | 20.10 | 19.50 | 12.10 | 0.00 | 0.00% | 0.37 | 0 | 25 | 0.67 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 7/29/2025 1:59:07 PM EST |
| 55.00 | 16.70 | 17.00 | 16.85 | 15.81 | 0.00 | 0.00% | 0.31 | 0 | 132 | 0.40 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 7/29/2025 1:59:07 PM EST |
| 57.50 | 14.10 | 14.80 | 14.45 | 21.10 | 0.00 | 0.00% | 0.25 | 0 | 47 | 0.51 | 0.97 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 60.00 | 11.90 | 12.10 | 12.00 | 16.80 | 0.00 | 0.00% | 0.20 | 0 | 913 | 0.33 | 0.94 | 0.01 | -0.02 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 62.50 | 9.50 | 9.80 | 9.65 | 9.70 | -4.90 | -33.57% | 0.15 | 1 | 1,114 | 0.30 | 0.90 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 65.00 | 7.30 | 7.60 | 7.45 | 8.15 | -8.08 | -49.79% | 0.11 | 14 | 405 | 0.29 | 0.83 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 67.50 | 5.30 | 5.60 | 5.45 | 8.10 | -5.30 | -39.56% | 0.08 | 2 | 1,325 | 0.27 | 0.74 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 70.00 | 3.60 | 3.80 | 3.70 | 3.81 | -7.69 | -66.87% | 0.05 | 78 | 783 | 0.26 | 0.63 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 72.50 | 2.25 | 2.40 | 2.33 | 2.35 | -6.75 | -74.18% | 0.03 | 46 | 684 | 0.24 | 0.48 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 75.00 | 1.25 | 1.35 | 1.30 | 1.35 | -5.95 | -81.51% | 0.02 | 288 | 496 | 0.24 | 0.33 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 77.50 | 0.65 | 0.75 | 0.70 | 0.74 | -4.66 | -86.30% | 0.01 | 277 | 9,733 | 0.23 | 0.20 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | 0.32 | -3.48 | -91.58% | 0.00 | 335 | 2,317 | 0.23 | 0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 82.50 | 0.15 | 0.25 | 0.20 | 0.19 | -2.56 | -93.10% | 0.00 | 1,482 | 3,561 | 0.25 | 0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 0.05 | 0.15 | 0.10 | 0.10 | -1.55 | -93.94% | 0.00 | 742 | 1,435 | 0.24 | 0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.90 | -90.00% | 0.00 | 12 | 269 | 0.30 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.40 | -70.18% | 0.00 | 5 | 688 | 0.38 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.50 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.62 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 7/29/2025 1:59:07 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 115.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:59:07 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:59:07 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 1:59:07 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/29/2025 1:59:07 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 1:59:07 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.82 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/29/2025 1:59:07 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.74 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.55 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:07 PM EST |
| 52.50 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.60 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 7/29/2025 1:59:07 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,627 | 0.52 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/29/2025 1:59:07 PM EST |
| 57.50 | 0.15 | 0.25 | 0.20 | 0.17 | -0.12 | -41.38% | 0.00 | 46 | 3,362 | 0.37 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.00 | 2 | 692 | 0.32 | -0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 62.50 | 0.35 | 0.40 | 0.38 | 0.40 | +0.11 | +37.94% | 0.01 | 2 | 14,701 | 0.30 | -0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 65.00 | 0.55 | 0.70 | 0.63 | 0.65 | +0.35 | +116.67% | 0.01 | 95 | 6,265 | 0.27 | -0.17 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 67.50 | 1.00 | 1.15 | 1.08 | 1.10 | +0.71 | +182.06% | 0.02 | 129 | 898 | 0.25 | -0.26 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 70.00 | 1.85 | 2.00 | 1.93 | 1.75 | +1.18 | +207.02% | 0.03 | 30 | 13,227 | 0.24 | -0.37 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 72.50 | 3.00 | 3.20 | 3.10 | 2.88 | +1.98 | +220.00% | 0.04 | 38 | 4,096 | 0.23 | -0.52 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 75.00 | 4.50 | 4.70 | 4.60 | 4.42 | +3.07 | +227.41% | 0.06 | 21 | 1,672 | 0.23 | -0.67 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 77.50 | 6.40 | 6.60 | 6.50 | 5.50 | +3.35 | +155.82% | 0.08 | 262 | 2,349 | 0.24 | -0.80 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 80.00 | 8.70 | 8.90 | 8.80 | 8.20 | +5.14 | +167.98% | 0.11 | 5 | 603 | 0.27 | -0.89 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 82.50 | 11.10 | 11.30 | 11.20 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 115 | 0.30 | -0.94 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 13.30 | 14.30 | 13.80 | 14.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | -0.97 | 0.01 | 0.00 | 5/30/2025 | 7/29/2025 1:59:07 PM EST |
| 87.50 | 15.60 | 16.80 | 16.20 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 90.00 | 18.00 | 19.30 | 18.65 | % | 0.21 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 95.00 | 23.00 | 25.40 | 24.20 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 100.00 | 26.60 | 30.60 | 28.60 | 21.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 31.60 | 35.60 | 33.60 | % | 0.32 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 110.00 | 36.60 | 40.60 | 38.60 | % | 0.35 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 115.00 | 41.80 | 45.40 | 43.60 | 34.17 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 120.00 | 47.50 | 50.30 | 48.90 | 39.25 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.17 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |