Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $61.67 as of 9/12/2025 8:41:44 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 | 29.80 | 33.30 | 31.55 | % | 1.05 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 32.50 | 27.40 | 31.20 | 29.30 | % | 0.90 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 35.00 | 24.80 | 28.70 | 26.75 | % | 0.76 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 37.50 | 22.30 | 26.10 | 24.20 | % | 0.65 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 40.00 | 19.80 | 23.40 | 21.60 | 36.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:57 PM EST |
| 42.50 | 17.30 | 21.00 | 19.15 | % | 0.45 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 45.00 | 14.80 | 18.70 | 16.75 | 25.84 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:57 PM EST |
| 47.50 | 12.50 | 16.30 | 14.40 | % | 0.30 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 50.00 | 10.50 | 12.50 | 11.50 | 16.40 | 0.00 | 0.00% | 0.23 | 0 | 2,420 | 1.32 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:57 PM EST |
| 52.50 | 8.10 | 11.30 | 9.70 | 12.10 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.70 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 6.20 | 6.90 | 6.55 | 15.81 | 0.00 | 0.00% | 0.12 | 0 | 132 | 1.01 | 0.98 | 0.01 | -0.02 | 5/1/2025 | 9/12/2025 3:59:57 PM EST |
| 57.50 | 2.80 | 4.50 | 3.65 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.80 | 0.90 | 0.05 | -0.06 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 2.20 | 2.35 | 2.28 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 921 | 0.33 | 0.72 | 0.10 | -0.09 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 62.50 | 0.75 | 0.90 | 0.83 | 0.80 | -0.50 | -38.47% | 0.01 | 80 | 1,785 | 0.34 | 0.41 | 0.14 | -0.09 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.18 | -45.00% | 0.00 | 27 | 3,711 | 0.34 | 0.13 | 0.08 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 3 | 1,699 | 0.45 | 0.03 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.05 | -0.06 | -54.55% | 0.01 | 53 | 5,062 | 1.16 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.90 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,946 | 0.77 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,217 | 0.78 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.10 | +200.00% | 0.00 | 6 | 2,687 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 1.06 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 958 | 1.15 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 688 | 1.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.07 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 291 | 2.25 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.42 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.72 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.16 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 9/12/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.61 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 9/12/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.08 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.31 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 1,647 | 0.66 | -0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 57.50 | 0.10 | 0.25 | 0.18 | 0.18 | -0.04 | -18.19% | 0.00 | 6 | 1,848 | 0.41 | -0.10 | 0.05 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 0.45 | 0.60 | 0.53 | 0.60 | +0.10 | +20.00% | 0.01 | 236 | 5,387 | 0.36 | -0.28 | 0.10 | -0.09 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 62.50 | 1.40 | 1.70 | 1.55 | 1.57 | +0.15 | +10.57% | 0.02 | 508 | 11,778 | 0.33 | -0.59 | 0.14 | -0.09 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.40 | +12.91% | 0.05 | 7 | 7,347 | 0.45 | -0.87 | 0.08 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 67.50 | 5.70 | 6.00 | 5.85 | 5.90 | +0.52 | +9.67% | 0.09 | 5 | 1,136 | 0.68 | -0.97 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 8.20 | 8.40 | 8.30 | 7.40 | 0.00 | 0.00% | 0.12 | 0 | 8,215 | 0.85 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 72.50 | 10.70 | 10.90 | 10.80 | 9.35 | 0.00 | 0.00% | 0.15 | 0 | 3,546 | 0.74 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 11.30 | 15.20 | 13.25 | 11.60 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.79 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 77.50 | 15.60 | 17.30 | 16.45 | 11.30 | 0.00 | 0.00% | 0.21 | 0 | 21 | 1.80 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 16.20 | 19.90 | 18.05 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.99 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 82.50 | 18.80 | 22.30 | 20.55 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.09 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 21.30 | 24.80 | 23.05 | 14.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 3:59:57 PM EST |
| 87.50 | 23.80 | 27.30 | 25.55 | 8.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:57 PM EST |
| 90.00 | 26.30 | 29.80 | 28.05 | % | 0.31 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 95.00 | 31.30 | 35.00 | 33.15 | % | 0.35 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 100.00 | 36.30 | 40.00 | 38.15 | 21.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 41.30 | 45.20 | 43.25 | % | 0.41 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 110.00 | 46.30 | 50.00 | 48.15 | % | 0.44 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 115.00 | 51.30 | 54.70 | 53.00 | 34.17 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:57 PM EST |
| 120.00 | 56.30 | 59.70 | 58.00 | 39.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:57 PM EST |