Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $74.33 as of 11/20/2024 3:51:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 47.50 | 51.90 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.50 | 45.10 | 49.10 | % | 0 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 42.60 | 46.60 | 39.00 | 0.00 | 0.00% | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:50 PM EST |
| 32.50 | 40.10 | 44.20 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 37.60 | 41.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 37.50 | 35.10 | 39.50 | % | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 40.00 | 32.60 | 36.70 | 18.50 | 0.00 | 0.00% | 0 | 6 | 1.98 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 11/20/2024 3:59:50 PM EST |
| 42.50 | 30.10 | 34.50 | 33.65 | 0.00 | 0.00% | 0 | 60 | 1.82 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 27.60 | 31.70 | 19.90 | 0.00 | 0.00% | 0 | 120 | 1.67 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:50 PM EST |
| 47.50 | 25.20 | 29.20 | 20.24 | 0.00 | 0.00% | 0 | 176 | 1.53 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 22.70 | 26.70 | 18.00 | 0.00 | 0.00% | 0 | 63 | 1.40 | 1.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:50 PM EST |
| 52.50 | 20.30 | 24.10 | 28.60 | 0.00 | 0.00% | 0 | 112 | 1.22 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 18.40 | 21.70 | 19.75 | -0.95 | -4.59% | 10 | 75 | 1.12 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 57.50 | 16.30 | 18.90 | 18.75 | 0.00 | 0.00% | 0 | 1,009 | 1.02 | 0.97 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 13.90 | 15.50 | 17.00 | 0.00 | 0.00% | 0 | 313 | 0.81 | 0.97 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 62.50 | 11.60 | 13.60 | 11.06 | 0.00 | 0.00% | 0 | 104 | 0.70 | 0.94 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 9.40 | 11.20 | 9.94 | -0.07 | -0.70% | 46 | 318 | 0.65 | 0.89 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 67.50 | 6.80 | 7.80 | 7.50 | -1.60 | -17.59% | 2 | 184 | 0.21 | 0.86 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 5.40 | 7.70 | 5.30 | -0.14 | -2.58% | 3 | 390 | 0.28 | 0.80 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 72.50 | 3.50 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 3,143 | 0.27 | 0.69 | 0.07 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 2.05 | 2.25 | 2.20 | +0.15 | +7.32% | 15 | 3,831 | 0.26 | 0.50 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 77.50 | 1.10 | 1.20 | 1.08 | -0.07 | -6.09% | 11 | 1,270 | 0.26 | 0.32 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.50 | 0.60 | 0.50 | -0.05 | -9.10% | 24 | 3,090 | 0.25 | 0.19 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 82.50 | 0.20 | 0.35 | 0.26 | -0.01 | -3.71% | 15 | 1,434 | 0.26 | 0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 0.10 | 0.20 | 0.20 | +0.02 | +11.12% | 10 | 17,255 | 0.28 | 0.07 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 87.50 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 3 | 40 | 0.30 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,588 | 0.35 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.70 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 131 | 0.80 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.90 | % | 0 | 131 | 2.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 32.50 | 0.00 | 0.35 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:50 PM EST |
| 37.50 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 32 | 1.84 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 1.35 | 0.57 | 0.00 | 0.00% | 0 | 54 | 1.75 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:50 PM EST |
| 42.50 | 0.00 | 1.20 | 0.45 | 0.00 | 0.00% | 0 | 393 | 1.56 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 264 | 1.43 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 47.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 264 | 1.14 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 5 | 376 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 52.50 | 0.00 | 0.70 | 0.41 | 0.00 | 0.00% | 0 | 39 | 0.93 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 125 | 0.77 | -0.01 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:50 PM EST |
| 57.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 328 | 0.49 | -0.03 | 0.01 | -0.02 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 60.00 | 0.05 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1,080 | 0.54 | -0.03 | 0.01 | -0.02 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 62.50 | 0.10 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 1,393 | 0.44 | -0.06 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:50 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 311 | 0.35 | -0.11 | 0.02 | -0.04 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 67.50 | 0.35 | 0.50 | 0.45 | +0.01 | +2.28% | 10 | 3,618 | 0.32 | -0.14 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.70 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 2,917 | 0.30 | -0.20 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 72.50 | 1.30 | 1.45 | 1.50 | +0.10 | +7.15% | 6 | 1,012 | 0.28 | -0.31 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 2.30 | 2.50 | 2.56 | +0.06 | +2.40% | 3 | 791 | 0.27 | -0.50 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 77.50 | 3.80 | 4.10 | 4.20 | -0.30 | -6.67% | 64 | 457 | 0.26 | -0.68 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 5.70 | 8.00 | 6.25 | 0.00 | 0.00% | 0 | 620 | 0.48 | -0.81 | 0.05 | -0.03 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 82.50 | 7.40 | 9.20 | 6.70 | 0.00 | 0.00% | 0 | 140 | 0.61 | -0.89 | 0.03 | -0.02 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 8.50 | 12.10 | 5.90 | 0.00 | 0.00% | 0 | 219 | 0.70 | -0.93 | 0.02 | -0.01 | 10/17/2024 | 11/20/2024 3:59:50 PM EST |
| 87.50 | 11.30 | 14.20 | 7.50 | 0.00 | 0.00% | 0 | 8 | 0.64 | -0.96 | 0.01 | -0.01 | 10/17/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 13.70 | 17.60 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 95.00 | 18.20 | 22.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 100.00 | 23.20 | 27.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 105.00 | 28.20 | 32.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 110.00 | 33.10 | 37.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 115.00 | 38.50 | 42.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |