Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $58.74 as of 8/27/2026 1:30:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 10.40 | 12.80 | 11.60 | % | 0.25 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 48.00 | 9.40 | 11.80 | 10.60 | % | 0.22 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 49.00 | 8.50 | 10.80 | 9.65 | % | 0.20 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 50.00 | 7.50 | 9.80 | 8.65 | % | 0.17 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 51.00 | 6.50 | 9.10 | 7.80 | % | 0.15 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 52.00 | 5.10 | 7.80 | 6.45 | % | 0.12 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 53.00 | 4.30 | 6.20 | 5.25 | % | 0.10 | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 8/28/2026 4:00:04 PM EST | |||
| 54.00 | 3.60 | 5.50 | 4.55 | % | 0.08 | 0 | 0 | 0.78 | 0.97 | 0.02 | -0.02 | 8/28/2026 4:00:04 PM EST | |||
| 55.00 | 2.60 | 4.20 | 3.40 | % | 0.06 | 0 | 0 | 0.54 | 0.92 | 0.05 | -0.04 | 8/28/2026 4:00:04 PM EST | |||
| 56.00 | 1.85 | 3.20 | 2.53 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.85 | 0.08 | -0.05 | 8/26/2026 | 8/28/2026 4:00:04 PM EST |
| 57.00 | 1.20 | 2.35 | 1.78 | % | 0.03 | 0 | 0 | 0.40 | 0.75 | 0.12 | -0.06 | 8/28/2026 4:00:04 PM EST | |||
| 58.00 | 1.15 | 1.50 | 1.33 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.31 | 0.61 | 0.16 | -0.07 | 8/27/2026 | 8/28/2026 4:00:04 PM EST |
| 59.00 | 0.65 | 1.00 | 0.83 | 0.50 | -0.46 | -47.92% | 0.01 | 110 | 6 | 0.31 | 0.44 | 0.17 | -0.07 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 60.00 | 0.35 | 0.50 | 0.43 | 0.50 | -0.05 | -9.10% | 0.01 | 4 | 11 | 0.30 | 0.28 | 0.15 | -0.06 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 61.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.17 | -53.13% | 0.00 | 10 | 13 | 0.30 | 0.16 | 0.11 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 62.00 | 0.05 | 0.20 | 0.13 | 0.16 | -0.04 | -20.00% | 0.00 | 221 | 42 | 0.31 | 0.08 | 0.07 | -0.03 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 63.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.07 | -58.34% | 0.01 | 3 | 6 | 0.64 | 0.03 | 0.04 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 0.85 | 0.43 | 0.22 | +0.07 | +46.67% | 0.01 | 1 | 24 | 0.80 | 0.01 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/28/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.97 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:04 PM EST |
| 66.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 67.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:04 PM EST |
| 67.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 68.00 | 0.00 | 0.85 | 0.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:04 PM EST |
| 68.50 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 69.00 | 0.00 | 0.85 | 0.43 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 0.85 | 0.43 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 4:00:04 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 4:00:04 PM EST |
| 73.00 | 0.00 | 0.85 | 0.43 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:04 PM EST |
| 74.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.43 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 4:00:04 PM EST |
| 76.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 4:00:04 PM EST |
| 77.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 78.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 79.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.16 | -72.73% | 0.00 | 5 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 53.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.01 | -0.01 | 8/28/2026 4:00:04 PM EST | |||
| 54.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | -0.03 | 0.02 | -0.02 | 8/25/2026 | 8/28/2026 4:00:04 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.08 | +114.29% | 0.00 | 16 | 26 | 0.34 | -0.08 | 0.05 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 56.00 | 0.05 | 0.35 | 0.20 | 0.25 | +0.07 | +38.89% | 0.00 | 3 | 8 | 0.30 | -0.15 | 0.08 | -0.05 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 57.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 236 | 15 | 0.25 | -0.25 | 0.12 | -0.06 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 58.00 | 0.35 | 0.70 | 0.53 | 0.61 | -0.14 | -18.67% | 0.01 | 7 | 32 | 0.24 | -0.39 | 0.16 | -0.07 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 59.00 | 0.85 | 1.20 | 1.03 | 1.23 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.25 | -0.56 | 0.17 | -0.07 | 8/25/2026 | 8/28/2026 4:00:04 PM EST |
| 60.00 | 1.45 | 2.00 | 1.73 | 1.95 | +0.25 | +14.71% | 0.03 | 2 | 23 | 0.25 | -0.72 | 0.15 | -0.06 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 61.00 | 2.20 | 3.70 | 2.95 | 2.22 | +0.42 | +23.34% | 0.05 | 1 | 9 | 0.73 | -0.84 | 0.11 | -0.04 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 62.00 | 2.55 | 4.60 | 3.58 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.80 | -0.92 | 0.07 | -0.03 | 8/26/2026 | 8/28/2026 4:00:04 PM EST |
| 63.00 | 3.40 | 5.50 | 4.45 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.86 | -0.97 | 0.04 | -0.01 | 8/21/2026 | 8/28/2026 4:00:04 PM EST |
| 64.00 | 4.20 | 7.10 | 5.65 | 4.26 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.16 | -0.99 | 0.02 | -0.01 | 8/24/2026 | 8/28/2026 4:00:04 PM EST |
| 65.00 | 4.90 | 7.90 | 6.40 | 7.25 | +3.18 | +78.14% | 0.10 | 4 | 2 | 1.18 | -1.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 4:00:04 PM EST |
| 66.00 | 6.30 | 9.30 | 7.80 | % | 0.12 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 66.50 | 6.50 | 9.80 | 8.15 | % | 0.12 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 67.00 | 7.30 | 10.30 | 8.80 | % | 0.13 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 67.50 | 6.90 | 10.80 | 8.85 | % | 0.13 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 68.00 | 8.20 | 10.60 | 9.40 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 68.50 | 8.70 | 11.80 | 10.25 | % | 0.15 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 69.00 | 9.20 | 12.30 | 10.75 | % | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 70.00 | 10.00 | 12.50 | 11.25 | % | 0.16 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 71.00 | 11.20 | 13.60 | 12.40 | % | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 72.00 | 12.20 | 14.50 | 13.35 | % | 0.19 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 73.00 | 13.20 | 15.60 | 14.40 | % | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 74.00 | 14.20 | 16.50 | 15.35 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 75.00 | 15.20 | 17.50 | 16.35 | % | 0.22 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 76.00 | 16.20 | 19.20 | 17.70 | % | 0.23 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 77.00 | 17.20 | 20.30 | 18.75 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 78.00 | 18.20 | 21.30 | 19.75 | % | 0.25 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 79.00 | 19.20 | 21.50 | 20.35 | % | 0.26 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 80.00 | 20.20 | 22.50 | 21.35 | % | 0.27 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 85.00 | 25.20 | 27.60 | 26.40 | % | 0.31 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST | |||
| 90.00 | 30.20 | 32.60 | 31.40 | % | 0.35 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:04 PM EST |