Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $60.75 as of 10/29/2025 8:30:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.00 | 27.80 | 26.40 | % | 0.75 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 37.50 | 22.50 | 25.30 | 23.90 | % | 0.64 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 40.00 | 20.10 | 22.80 | 21.45 | % | 0.54 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 42.50 | 17.60 | 20.30 | 18.95 | % | 0.45 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 45.00 | 15.00 | 17.90 | 16.45 | % | 0.37 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 47.50 | 12.60 | 14.50 | 13.55 | % | 0.29 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:55 PM EST | |||
| 50.00 | 10.60 | 13.00 | 11.80 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.09 | 0.96 | 0.01 | -0.02 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 52.50 | 8.10 | 9.60 | 8.85 | 6.65 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.71 | 0.92 | 0.02 | -0.03 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 55.00 | 6.10 | 7.40 | 6.75 | 6.86 | +2.36 | +52.45% | 0.12 | 20 | 93 | 0.49 | 0.85 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 57.50 | 2.75 | 5.30 | 4.03 | 4.83 | +1.83 | +61.00% | 0.07 | 206 | 707 | 0.55 | 0.75 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 60.00 | 2.55 | 2.70 | 2.63 | 2.65 | +1.00 | +60.61% | 0.04 | 2,302 | 3,746 | 0.36 | 0.58 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 62.50 | 1.25 | 1.50 | 1.38 | 1.45 | +0.63 | +76.83% | 0.02 | 611 | 2,914 | 0.34 | 0.39 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 65.00 | 0.55 | 0.85 | 0.70 | 0.75 | +0.34 | +82.93% | 0.01 | 655 | 1,149 | 0.34 | 0.22 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 67.50 | 0.20 | 0.55 | 0.38 | 0.39 | +0.09 | +30.00% | 0.01 | 129 | 566 | 0.36 | 0.12 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.25 | +0.15 | +150.00% | 0.00 | 34 | 1,664 | 0.36 | 0.07 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 12 | 0.48 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 450 | 1.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.97 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.30 | -85.72% | 0.00 | 2 | 130 | 0.63 | -0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 2,316 | 0.48 | -0.04 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 52.50 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 98 | 405 | 0.44 | -0.08 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 55.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.38 | -48.72% | 0.01 | 654 | 2,467 | 0.38 | -0.15 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 57.50 | 0.75 | 1.25 | 1.00 | 0.83 | -0.62 | -42.76% | 0.02 | 237 | 911 | 0.39 | -0.25 | 0.06 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 60.00 | 1.45 | 1.75 | 1.60 | 1.65 | -1.12 | -40.44% | 0.03 | 57 | 468 | 0.33 | -0.42 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 62.50 | 2.75 | 3.20 | 2.98 | 2.70 | -1.10 | -28.95% | 0.05 | 53 | 531 | 0.33 | -0.61 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 65.00 | 4.40 | 5.00 | 4.70 | 4.80 | -1.45 | -23.20% | 0.07 | 14 | 28 | 0.31 | -0.78 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 3:59:55 PM EST |
| 67.50 | 5.80 | 7.20 | 6.50 | 9.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.88 | 0.04 | -0.02 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 70.00 | 8.40 | 9.90 | 9.15 | 9.14 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.58 | -0.93 | 0.02 | -0.02 | 9/16/2025 | 10/29/2025 3:59:55 PM EST |
| 75.00 | 12.30 | 15.00 | 13.65 | 17.07 | 0.00 | 0.00% | 0.18 | 0 | 21 | 0.78 | -0.99 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 3:59:55 PM EST |
| 80.00 | 17.30 | 20.00 | 18.65 | % | 0.23 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 85.00 | 22.30 | 25.00 | 23.65 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST | |||
| 90.00 | 27.30 | 30.00 | 28.65 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:55 PM EST |