Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $71.53 as of 5/5/2025 2:42:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.30 | 43.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 32.50 | 36.70 | 40.80 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 35.00 | 34.40 | 38.40 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 37.50 | 32.00 | 36.00 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 40.00 | 29.60 | 33.50 | 26.80 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.01 | 2/11/2025 | 5/5/2025 3:59:46 PM EST |
| 42.50 | 27.20 | 31.10 | % | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 45.00 | 24.80 | 28.80 | 25.84 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.95 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 47.50 | 22.80 | 26.40 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 50.00 | 21.50 | 24.10 | 12.50 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.92 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:46 PM EST |
| 52.50 | 17.90 | 21.80 | 12.10 | 0.00 | 0.00% | 0 | 25 | 0.42 | 0.90 | 0.01 | -0.02 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 15.40 | 17.80 | 15.81 | 0.00 | 0.00% | 0 | 134 | 0.41 | 0.87 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 57.50 | 15.30 | 15.60 | 13.70 | 0.00 | 0.00% | 0 | 52 | 0.38 | 0.85 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 12.20 | 14.30 | 13.40 | 0.00 | 0.00% | 0 | 913 | 0.41 | 0.81 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 62.50 | 11.30 | 11.60 | 9.37 | 0.00 | 0.00% | 0 | 1,119 | 0.36 | 0.77 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 9.50 | 9.70 | 10.40 | +0.41 | +4.11% | 5 | 400 | 0.33 | 0.72 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 67.50 | 6.50 | 8.10 | 7.50 | 0.00 | 0.00% | 0 | 1,398 | 0.33 | 0.66 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 6.30 | 6.60 | 6.40 | -0.70 | -9.86% | 16 | 725 | 0.32 | 0.59 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 72.50 | 5.00 | 5.30 | 5.30 | -0.30 | -5.36% | 1 | 301 | 0.31 | 0.51 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 3.90 | 4.10 | 4.03 | -0.27 | -6.28% | 54 | 352 | 0.31 | 0.43 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 77.50 | 2.95 | 3.20 | 3.10 | -0.20 | -6.07% | 1,526 | 180 | 0.30 | 0.36 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 2.15 | 2.40 | 2.46 | -0.14 | -5.39% | 2 | 439 | 0.29 | 0.29 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 82.50 | 1.60 | 1.65 | 1.75 | -0.15 | -7.90% | 34 | 1,187 | 0.28 | 0.23 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 0.10 | 1.30 | 1.35 | +0.01 | +0.75% | 2 | 45 | 0.29 | 0.18 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 87.50 | 0.55 | 0.95 | 0.90 | +0.10 | +12.50% | 36 | 72 | 0.28 | 0.14 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 0.55 | 0.65 | 0.65 | +0.03 | +4.84% | 3 | 284 | 0.28 | 0.11 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 95.00 | 0.25 | 0.35 | 0.30 | +0.03 | +11.12% | 4 | 15 | 0.28 | 0.06 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 100.00 | 0.05 | 2.25 | 0.50 | 0.00 | 0.00% | 0 | 293 | 0.39 | 0.03 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 100 | 0.50 | 0.01 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 21 | 0.87 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 2.25 | 0.43 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.01 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 37.50 | 0.10 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 22 | 0.62 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.01 | 3/6/2025 | 5/5/2025 3:59:46 PM EST |
| 42.50 | 0.10 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.03 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:46 PM EST |
| 45.00 | 0.15 | 0.80 | 1.08 | 0.00 | 0.00% | 0 | 29 | 0.48 | -0.05 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 47.50 | 0.20 | 0.60 | 1.50 | 0.00 | 0.00% | 0 | 48 | 0.44 | -0.06 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 50.00 | 0.55 | 0.65 | 0.63 | 0.00 | 0.00% | 0 | 389 | 0.43 | -0.08 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 52.50 | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 90 | 0.41 | -0.10 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 55.00 | 0.95 | 1.10 | 0.92 | -0.08 | -8.00% | 5 | 1,582 | 0.39 | -0.13 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 57.50 | 1.25 | 1.40 | 1.30 | +0.01 | +0.78% | 2 | 3,351 | 0.38 | -0.15 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 60.00 | 1.65 | 1.80 | 1.60 | -0.08 | -4.77% | 10 | 684 | 0.36 | -0.19 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 62.50 | 2.20 | 2.30 | 2.15 | 0.00 | 0.00% | 0 | 123 | 0.35 | -0.23 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 65.00 | 2.85 | 3.00 | 2.80 | 0.00 | 0.00% | 14 | 305 | 0.34 | -0.28 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 67.50 | 3.60 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 140 | 0.33 | -0.34 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 70.00 | 4.60 | 4.80 | 4.50 | 0.00 | 0.00% | 4 | 519 | 0.32 | -0.41 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 72.50 | 5.70 | 6.00 | 5.80 | +0.20 | +3.58% | 32 | 350 | 0.31 | -0.49 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 75.00 | 7.10 | 8.60 | 7.10 | +0.20 | +2.90% | 41 | 526 | 0.31 | -0.57 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 77.50 | 7.50 | 8.90 | 8.30 | 0.00 | 0.00% | 0 | 50 | 0.30 | -0.64 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 80.00 | 10.30 | 10.70 | 9.90 | 0.00 | 0.00% | 0 | 22 | 0.29 | -0.71 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 82.50 | 11.90 | 12.60 | 12.30 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.77 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 85.00 | 13.30 | 14.80 | 12.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.82 | 0.02 | -0.01 | 11/12/2024 | 5/5/2025 3:59:46 PM EST |
| 87.50 | 14.80 | 18.80 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.86 | 0.02 | -0.01 | 9/30/2024 | 5/5/2025 3:59:46 PM EST |
| 90.00 | 17.20 | 21.20 | % | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 95.00 | 22.20 | 26.10 | % | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.01 | 5/5/2025 3:59:46 PM EST | |||
| 100.00 | 27.20 | 31.10 | 21.20 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.97 | 0.01 | 0.00 | 9/27/2024 | 5/5/2025 3:59:46 PM EST |
| 105.00 | 32.20 | 36.10 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 110.00 | 37.20 | 41.10 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 115.00 | 42.20 | 46.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 120.00 | 47.20 | 51.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |