Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $79.44 as of 7/25/2025 12:31:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 30.80 | 34.60 | 32.70 | % | 0.69 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 50.00 | 28.30 | 32.10 | 30.20 | % | 0.60 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 55.00 | 23.30 | 26.70 | 25.00 | % | 0.45 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 60.00 | 19.10 | 21.80 | 20.45 | % | 0.34 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 62.50 | 17.60 | 18.80 | 18.20 | % | 0.29 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 65.00 | 15.10 | 16.30 | 15.70 | 15.35 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.82 | 0.98 | 0.01 | -0.02 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 67.50 | 12.60 | 13.70 | 13.15 | 8.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.67 | 0.95 | 0.01 | -0.03 | 7/16/2025 | 7/25/2025 11:59:04 AM EST |
| 70.00 | 10.30 | 10.90 | 10.60 | 10.10 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.49 | 0.91 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 72.50 | 8.20 | 8.80 | 8.50 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.41 | 0.85 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 6.10 | 6.30 | 6.20 | 6.20 | +0.46 | +8.02% | 0.08 | 1 | 771 | 0.37 | 0.78 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 77.50 | 4.20 | 4.50 | 4.35 | 4.10 | 0.00 | 0.00% | 0.06 | 4 | 815 | 0.36 | 0.67 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 2.65 | 2.85 | 2.75 | 2.70 | +0.19 | +7.57% | 0.03 | 67 | 1,214 | 0.33 | 0.54 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 82.50 | 1.50 | 1.65 | 1.58 | 1.59 | +0.01 | +0.64% | 0.02 | 3 | 244 | 0.32 | 0.38 | 0.06 | -0.06 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 85.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.05 | +6.67% | 0.01 | 6 | 293 | 0.31 | 0.24 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 10 | 54 | 0.35 | 0.07 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 62.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 7/25/2025 11:59:04 AM EST | |||
| 65.00 | 0.00 | 0.40 | 0.20 | 0.16 | -0.10 | -38.47% | 0.00 | 10 | 104 | 0.63 | -0.02 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.21 | -0.19 | -47.50% | 0.00 | 11 | 59 | 0.54 | -0.05 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 70.00 | 0.25 | 0.35 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.42 | -0.09 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 72.50 | 0.40 | 0.55 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 2 | 273 | 0.39 | -0.15 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 75.00 | 0.70 | 0.90 | 0.80 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.45 | -0.22 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 77.50 | 1.20 | 1.55 | 1.38 | 1.20 | -0.37 | -23.57% | 0.02 | 3 | 146 | 0.35 | -0.33 | 0.05 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 80.00 | 2.20 | 2.50 | 2.35 | 2.40 | -0.12 | -4.77% | 0.03 | 173 | 63 | 0.33 | -0.46 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 82.50 | 3.40 | 4.00 | 3.70 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.31 | -0.62 | 0.06 | -0.06 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 85.00 | 5.10 | 5.80 | 5.45 | % | 0.06 | 0 | 0 | 0.28 | -0.76 | 0.05 | -0.05 | 7/25/2025 11:59:04 AM EST | |||
| 90.00 | 9.60 | 10.30 | 9.95 | % | 0.11 | 0 | 0 | 0.52 | -0.93 | 0.02 | -0.02 | 7/25/2025 11:59:04 AM EST | |||
| 95.00 | 14.20 | 16.10 | 15.15 | % | 0.16 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 100.00 | 18.80 | 21.80 | 20.30 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 105.00 | 24.10 | 26.60 | 25.35 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |