Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $62.78 as of 8/17/2026 7:27:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 11.10 | 14.80 | 12.95 | % | 0.26 | 0 | 0 | 0.87 | 0.98 | 0.01 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 51.00 | 10.40 | 13.70 | 12.05 | % | 0.24 | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 52.00 | 9.70 | 12.70 | 11.20 | % | 0.22 | 0 | 0 | 0.76 | 0.95 | 0.01 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 53.00 | 8.90 | 11.60 | 10.25 | % | 0.19 | 0 | 0 | 0.69 | 0.93 | 0.02 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 54.00 | 8.00 | 9.90 | 8.95 | % | 0.17 | 0 | 0 | 0.52 | 0.91 | 0.02 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 55.00 | 7.00 | 8.90 | 7.95 | % | 0.14 | 0 | 0 | 0.48 | 0.89 | 0.03 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 56.00 | 6.20 | 8.00 | 7.10 | % | 0.13 | 0 | 0 | 0.45 | 0.86 | 0.03 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 57.00 | 5.40 | 7.70 | 6.55 | % | 0.11 | 0 | 0 | 0.52 | 0.83 | 0.04 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 58.00 | 5.50 | 5.90 | 5.70 | 7.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.33 | 0.79 | 0.04 | -0.03 | 8/11/2026 | 8/17/2026 11:58:52 AM EST |
| 59.00 | 3.90 | 6.00 | 4.95 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | 0.74 | 0.05 | -0.03 | 8/14/2026 | 8/17/2026 11:58:52 AM EST |
| 60.00 | 3.30 | 4.80 | 4.05 | % | 0.07 | 0 | 0 | 0.29 | 0.69 | 0.05 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 61.00 | 2.80 | 4.50 | 3.65 | % | 0.06 | 0 | 0 | 0.32 | 0.63 | 0.06 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 62.00 | 2.45 | 3.80 | 3.13 | % | 0.05 | 0 | 0 | 0.33 | 0.57 | 0.06 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 63.00 | 2.00 | 3.30 | 2.65 | % | 0.04 | 0 | 0 | 0.33 | 0.51 | 0.06 | -0.04 | 8/17/2026 11:58:52 AM EST | |||
| 64.00 | 1.45 | 2.80 | 2.13 | % | 0.03 | 0 | 0 | 0.32 | 0.45 | 0.06 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 65.00 | 1.25 | 2.40 | 1.83 | % | 0.03 | 0 | 0 | 0.33 | 0.39 | 0.06 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 66.00 | 1.05 | 1.70 | 1.38 | % | 0.02 | 0 | 0 | 0.32 | 0.33 | 0.06 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 67.00 | 0.50 | 1.75 | 1.13 | % | 0.02 | 0 | 0 | 0.32 | 0.28 | 0.05 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 68.00 | 0.30 | 1.50 | 0.90 | % | 0.01 | 0 | 0 | 0.31 | 0.24 | 0.05 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 69.00 | 0.15 | 1.20 | 0.68 | % | 0.01 | 0 | 0 | 0.30 | 0.20 | 0.04 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 70.00 | 0.05 | 1.05 | 0.55 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.17 | 0.04 | -0.02 | 8/13/2026 | 8/17/2026 11:58:52 AM EST |
| 71.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.03 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 72.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.32 | 0.12 | 0.03 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 73.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.34 | 0.10 | 0.03 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 74.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.02 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 75.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.38 | 0.07 | 0.02 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 76.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.40 | 0.05 | 0.02 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 78.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.62 | 0.02 | 0.01 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 85.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM 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 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 51.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 52.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 53.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.38 | -0.07 | 0.02 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 54.00 | 0.10 | 0.40 | 0.25 | 0.31 | % | 0.00 | 9 | 0 | 0.34 | -0.09 | 0.02 | -0.02 | 8/17/2026 | 8/17/2026 11:58:52 AM EST | |
| 55.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.34 | -0.11 | 0.03 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 56.00 | 0.40 | 1.10 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 12,157 | 1 | 0.38 | -0.14 | 0.03 | -0.02 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 57.00 | 0.15 | 1.20 | 0.68 | % | 0.01 | 0 | 0 | 0.32 | -0.17 | 0.04 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 58.00 | 0.65 | 0.90 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 10 | 6 | 0.31 | -0.21 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 11:58:52 AM EST |
| 59.00 | 0.50 | 1.70 | 1.10 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.32 | -0.26 | 0.05 | -0.03 | 8/10/2026 | 8/17/2026 11:58:52 AM EST |
| 60.00 | 0.75 | 1.80 | 1.28 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.31 | 0.05 | -0.03 | 8/11/2026 | 8/17/2026 11:58:52 AM EST |
| 61.00 | 1.10 | 2.20 | 1.65 | % | 0.03 | 0 | 0 | 0.30 | -0.37 | 0.06 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 62.00 | 1.50 | 2.75 | 2.13 | % | 0.03 | 0 | 0 | 0.31 | -0.43 | 0.06 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 63.00 | 1.95 | 3.00 | 2.48 | % | 0.04 | 0 | 0 | 0.29 | -0.49 | 0.06 | -0.04 | 8/17/2026 11:58:52 AM EST | |||
| 64.00 | 2.45 | 4.20 | 3.33 | % | 0.05 | 0 | 0 | 0.33 | -0.55 | 0.06 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 65.00 | 2.95 | 4.90 | 3.93 | % | 0.06 | 0 | 0 | 0.32 | -0.61 | 0.06 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 66.00 | 3.50 | 4.90 | 4.20 | % | 0.06 | 0 | 0 | 0.26 | -0.67 | 0.06 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 67.00 | 4.20 | 6.40 | 5.30 | % | 0.08 | 0 | 0 | 0.48 | -0.72 | 0.05 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 68.00 | 4.90 | 7.30 | 6.10 | % | 0.09 | 0 | 0 | 0.51 | -0.76 | 0.05 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 69.00 | 5.70 | 8.20 | 6.95 | % | 0.10 | 0 | 0 | 0.53 | -0.80 | 0.04 | -0.03 | 8/17/2026 11:58:52 AM EST | |||
| 70.00 | 6.50 | 9.10 | 7.80 | % | 0.11 | 0 | 0 | 0.55 | -0.83 | 0.04 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 71.00 | 7.40 | 10.00 | 8.70 | % | 0.12 | 0 | 0 | 0.57 | -0.86 | 0.03 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 72.00 | 8.10 | 11.00 | 9.55 | % | 0.13 | 0 | 0 | 0.60 | -0.88 | 0.03 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 73.00 | 8.90 | 11.90 | 10.40 | % | 0.14 | 0 | 0 | 0.62 | -0.90 | 0.03 | -0.02 | 8/17/2026 11:58:52 AM EST | |||
| 74.00 | 9.70 | 13.20 | 11.45 | % | 0.15 | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 75.00 | 10.60 | 13.80 | 12.20 | % | 0.16 | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 76.00 | 11.60 | 15.40 | 13.50 | % | 0.18 | 0 | 0 | 0.78 | -0.95 | 0.02 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 77.00 | 12.20 | 15.70 | 13.95 | % | 0.18 | 0 | 0 | 0.70 | -0.97 | 0.01 | -0.01 | 8/17/2026 11:58:52 AM EST | |||
| 78.00 | 13.20 | 17.30 | 15.25 | % | 0.20 | 0 | 0 | 0.82 | -0.98 | 0.01 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 80.00 | 15.20 | 19.30 | 17.25 | % | 0.22 | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 85.00 | 20.20 | 24.30 | 22.25 | % | 0.26 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST | |||
| 90.00 | 25.20 | 29.30 | 27.25 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/17/2026 11:58:52 AM EST |