Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $70.55 as of 7/13/2026 7:28:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.70 | 35.50 | 34.10 | % | 0.97 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 37.50 | 30.20 | 33.00 | 31.60 | % | 0.84 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 40.00 | 27.20 | 30.50 | 28.85 | % | 0.72 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 42.50 | 24.90 | 28.00 | 26.45 | % | 0.62 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 45.00 | 22.40 | 25.50 | 23.95 | % | 0.53 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 47.50 | 19.90 | 23.00 | 21.45 | % | 0.45 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 50.00 | 17.30 | 20.50 | 18.90 | % | 0.38 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 55.00 | 12.00 | 15.50 | 13.75 | 10.50 | 0.00 | 0.00% | 0.25 | 0 | 9 | 2.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/13/2026 3:59:55 PM EST |
| 57.50 | 10.20 | 13.00 | 11.60 | 12.05 | -0.70 | -5.49% | 0.20 | 1 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 60.00 | 8.30 | 9.40 | 8.85 | 9.00 | +2.71 | +43.09% | 0.15 | 2 | 301 | 1.30 | 0.99 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 61.00 | 7.10 | 9.10 | 8.10 | % | 0.13 | 0 | 0 | 1.56 | 0.99 | 0.01 | -0.02 | 7/13/2026 3:59:55 PM EST | |||
| 62.00 | 6.30 | 8.30 | 7.30 | 6.02 | 0.00 | 0.00% | 0.12 | 0 | 389 | 1.52 | 0.98 | 0.01 | -0.03 | 7/7/2026 | 7/13/2026 3:59:55 PM EST |
| 62.50 | 5.50 | 7.40 | 6.45 | 10.55 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.28 | 0.93 | 0.03 | -0.09 | 6/30/2026 | 7/13/2026 3:59:55 PM EST |
| 63.00 | 5.40 | 7.20 | 6.30 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 345 | 1.35 | 0.93 | 0.03 | -0.08 | 7/7/2026 | 7/13/2026 3:59:55 PM EST |
| 64.00 | 4.20 | 6.00 | 5.10 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 44 | 1.13 | 0.93 | 0.04 | -0.07 | 7/7/2026 | 7/13/2026 3:59:55 PM EST |
| 65.00 | 3.30 | 4.30 | 3.80 | 4.00 | -5.70 | -58.77% | 0.06 | 19 | 89 | 0.70 | 0.84 | 0.06 | -0.13 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 66.00 | 2.55 | 4.40 | 3.48 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.02 | 0.80 | 0.08 | -0.13 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 66.50 | 1.95 | 3.10 | 2.53 | 3.00 | +0.65 | +27.66% | 0.04 | 1 | 4 | 0.65 | 0.76 | 0.10 | -0.14 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 67.00 | 2.00 | 2.40 | 2.20 | 1.58 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.50 | 0.72 | 0.11 | -0.14 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 67.50 | 1.80 | 2.00 | 1.90 | 2.15 | -1.15 | -34.85% | 0.03 | 3 | 157 | 0.42 | 0.67 | 0.12 | -0.14 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 68.00 | 1.50 | 1.70 | 1.60 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.42 | 0.61 | 0.13 | -0.15 | 7/9/2026 | 7/13/2026 3:59:55 PM EST |
| 68.50 | 1.20 | 1.45 | 1.33 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.42 | 0.54 | 0.14 | -0.15 | 7/9/2026 | 7/13/2026 3:59:55 PM EST |
| 69.00 | 0.95 | 1.20 | 1.08 | 1.20 | +0.38 | +46.35% | 0.02 | 2 | 5 | 0.42 | 0.47 | 0.14 | -0.15 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 69.50 | 0.75 | 0.95 | 0.85 | 0.80 | -1.03 | -56.29% | 0.01 | 2 | 5 | 0.42 | 0.41 | 0.13 | -0.15 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 70.00 | 0.60 | 0.75 | 0.68 | 0.80 | -0.23 | -22.33% | 0.01 | 14 | 689 | 0.42 | 0.35 | 0.12 | -0.15 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 71.00 | 0.35 | 0.55 | 0.45 | 0.48 | -0.27 | -36.00% | 0.01 | 2 | 43 | 0.44 | 0.26 | 0.10 | -0.14 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 72.00 | 0.20 | 0.35 | 0.28 | 0.50 | -0.25 | -33.34% | 0.00 | 3 | 564 | 0.45 | 0.19 | 0.08 | -0.12 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 72.50 | 0.15 | 0.35 | 0.25 | 0.24 | -0.33 | -57.90% | 0.00 | 1 | 1,332 | 0.46 | 0.16 | 0.07 | -0.11 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 73.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.10 | -33.34% | 0.00 | 2 | 14 | 0.52 | 0.13 | 0.06 | -0.09 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 74.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.82 | 0.07 | 0.04 | -0.06 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 75.00 | 0.05 | 0.35 | 0.20 | 0.06 | -0.19 | -76.00% | 0.00 | 9 | 1,850 | 0.60 | 0.05 | 0.03 | -0.05 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 76.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 28 | 1.02 | 0.02 | 0.02 | -0.03 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 77.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 6 | 0.77 | 0.02 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.05 | 0.01 | 0.01 | -0.01 | 7/9/2026 | 7/13/2026 3:59:55 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.01 | 0.01 | -0.01 | 7/2/2026 | 7/13/2026 3:59:55 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.28 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,890 | 0.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:55 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 82.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 493 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:55 PM EST |
| 83.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 3:59:55 PM EST |
| 84.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 11 | 3.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.71 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/13/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/13/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/13/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.70 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/13/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.44 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.89 | -0.01 | 0.01 | -0.01 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.01 | -0.02 | 7/13/2026 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | -0.02 | 0.01 | -0.03 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.57 | -0.07 | 0.03 | -0.09 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 63.00 | 0.05 | 0.65 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.70 | -0.07 | 0.03 | -0.08 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 0.60 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.79 | -0.07 | 0.04 | -0.07 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 65.00 | 0.15 | 0.35 | 0.25 | 0.23 | +0.01 | +4.55% | 0.00 | 7 | 681 | 0.49 | -0.16 | 0.06 | -0.13 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 66.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.55 | -64.71% | 0.01 | 1 | 126 | 0.46 | -0.20 | 0.08 | -0.13 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 66.50 | 0.40 | 0.55 | 0.48 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.45 | -0.24 | 0.10 | -0.14 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 67.00 | 0.50 | 0.70 | 0.60 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.45 | -0.28 | 0.11 | -0.14 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 67.50 | 0.60 | 0.90 | 0.75 | 0.68 | +0.18 | +36.00% | 0.01 | 4 | 725 | 0.44 | -0.33 | 0.12 | -0.14 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 68.00 | 0.80 | 1.05 | 0.93 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.44 | -0.39 | 0.13 | -0.15 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 68.50 | 1.05 | 1.25 | 1.15 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | -0.46 | 0.14 | -0.15 | 7/7/2026 | 7/13/2026 3:59:55 PM EST |
| 69.00 | 1.30 | 1.50 | 1.40 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.43 | -0.53 | 0.14 | -0.15 | 7/9/2026 | 7/13/2026 3:59:55 PM EST |
| 69.50 | 1.55 | 1.80 | 1.68 | 1.60 | +0.50 | +45.46% | 0.02 | 123 | 21 | 0.43 | -0.59 | 0.13 | -0.15 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 70.00 | 1.85 | 2.15 | 2.00 | 1.90 | +0.55 | +40.75% | 0.03 | 3 | 204 | 0.43 | -0.65 | 0.12 | -0.15 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 71.00 | 1.50 | 3.10 | 2.30 | 1.83 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.57 | -0.74 | 0.10 | -0.14 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 72.00 | 2.45 | 4.00 | 3.23 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 754 | 0.64 | -0.81 | 0.08 | -0.12 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 72.50 | 2.90 | 4.40 | 3.65 | 6.23 | 0.00 | 0.00% | 0.05 | 0 | 414 | 0.64 | -0.84 | 0.07 | -0.11 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 73.00 | 3.30 | 5.10 | 4.20 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.78 | -0.87 | 0.06 | -0.09 | 7/2/2026 | 7/13/2026 3:59:55 PM EST |
| 74.00 | 4.30 | 6.10 | 5.20 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.87 | -0.93 | 0.04 | -0.06 | 7/1/2026 | 7/13/2026 3:59:55 PM EST |
| 75.00 | 5.20 | 6.90 | 6.05 | 3.56 | 0.00 | 0.00% | 0.08 | 0 | 73 | 0.86 | -0.95 | 0.03 | -0.05 | 6/29/2026 | 7/13/2026 3:59:55 PM EST |
| 76.00 | 5.50 | 8.00 | 6.75 | % | 0.09 | 0 | 0 | 0.99 | -0.98 | 0.02 | -0.03 | 7/13/2026 3:59:55 PM EST | |||
| 77.00 | 6.50 | 9.10 | 7.80 | % | 0.10 | 0 | 0 | 1.13 | -0.98 | 0.01 | -0.02 | 7/13/2026 3:59:55 PM EST | |||
| 77.50 | 7.00 | 9.70 | 8.35 | 3.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.22 | -0.99 | 0.01 | -0.01 | 6/25/2026 | 7/13/2026 3:59:55 PM EST |
| 78.00 | 7.50 | 10.40 | 8.95 | % | 0.11 | 0 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 7/13/2026 3:59:55 PM EST | |||
| 79.00 | 8.50 | 11.40 | 9.95 | % | 0.13 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 80.00 | 9.50 | 12.20 | 10.85 | 12.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 7/13/2026 3:59:55 PM EST |
| 81.00 | 10.50 | 13.40 | 11.95 | % | 0.15 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 82.00 | 11.50 | 14.10 | 12.80 | % | 0.16 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 83.00 | 12.50 | 15.10 | 13.80 | % | 0.17 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 84.00 | 13.50 | 16.40 | 14.95 | % | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 85.00 | 14.50 | 17.40 | 15.95 | % | 0.19 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 90.00 | 19.50 | 22.30 | 20.90 | % | 0.23 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 95.00 | 24.50 | 27.30 | 25.90 | % | 0.27 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST |