Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $53.20 as of 12/19/2025 2:36:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.10 | 29.60 | 28.35 | 33.10 | 0.00 | 0.00% | 1.13 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/19/2025 3:59:51 PM EST |
| 27.50 | 24.60 | 27.10 | 25.85 | % | 0.94 | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 30.00 | 22.30 | 24.60 | 23.45 | 27.40 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 12/19/2025 3:59:51 PM EST |
| 32.50 | 19.80 | 22.10 | 20.95 | % | 0.64 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 35.00 | 17.30 | 19.60 | 18.45 | 36.00 | 0.00 | 0.00% | 0.53 | 0 | 152 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 12/19/2025 3:59:51 PM EST |
| 37.50 | 14.70 | 17.20 | 15.95 | 15.72 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:51 PM EST |
| 40.00 | 12.20 | 14.70 | 13.45 | 12.75 | 0.00 | 0.00% | 0.34 | 0 | 30 | 1.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/19/2025 3:59:51 PM EST |
| 42.50 | 9.80 | 12.20 | 11.00 | 14.23 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.85 | 0.99 | 0.00 | 0.00 | 11/13/2025 | 12/19/2025 3:59:51 PM EST |
| 45.00 | 7.50 | 9.60 | 8.55 | 8.65 | 0.00 | 0.00% | 0.19 | 0 | 159 | 0.67 | 0.97 | 0.01 | -0.01 | 12/17/2025 | 12/19/2025 3:59:51 PM EST |
| 47.50 | 5.50 | 7.00 | 6.25 | 6.30 | 0.00 | 0.00% | 0.13 | 0 | 83 | 0.50 | 0.91 | 0.03 | -0.02 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 50.00 | 3.90 | 4.60 | 4.25 | 3.83 | 0.00 | 0.00% | 0.09 | 0 | 96 | 0.27 | 0.81 | 0.06 | -0.03 | 12/16/2025 | 12/19/2025 3:59:51 PM EST |
| 52.50 | 2.55 | 2.70 | 2.63 | 2.48 | -0.27 | -9.82% | 0.05 | 10 | 302 | 0.32 | 0.64 | 0.08 | -0.03 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 55.00 | 1.20 | 1.40 | 1.30 | 1.33 | -0.04 | -2.92% | 0.02 | 152 | 1,390 | 0.30 | 0.41 | 0.09 | -0.03 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 57.50 | 0.50 | 0.60 | 0.55 | 0.55 | -0.07 | -11.29% | 0.01 | 108 | 2,085 | 0.30 | 0.22 | 0.07 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 60.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.03 | -11.12% | 0.00 | 86 | 5,033 | 0.30 | 0.11 | 0.04 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.19 | -0.01 | -5.00% | 0.00 | 251 | 1,452 | 0.42 | 0.04 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 24 | 15,183 | 0.36 | 0.02 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 0.45 | 0.01 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,317 | 0.45 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 572 | 0.85 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.91 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/19/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.09 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/19/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 957 | 1.19 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/19/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,611 | 1.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/19/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/19/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.42 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.50 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/19/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.58 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 12/19/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/19/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.72 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/19/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.97 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/19/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/19/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/19/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.39 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/19/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.19 | -0.12 | -38.71% | 0.00 | 1 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.56 | -0.01 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 3:59:51 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.24 | -66.67% | 0.00 | 12 | 1,158 | 0.40 | -0.03 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 47.50 | 0.20 | 0.40 | 0.30 | 0.20 | -0.12 | -37.50% | 0.01 | 173 | 27,079 | 0.35 | -0.09 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 50.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.18 | -25.72% | 0.01 | 54 | 14,040 | 0.33 | -0.19 | 0.06 | -0.03 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 52.50 | 1.15 | 1.30 | 1.23 | 1.21 | -0.15 | -11.03% | 0.02 | 62 | 549 | 0.31 | -0.36 | 0.08 | -0.03 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 55.00 | 2.30 | 2.60 | 2.45 | 2.55 | -0.10 | -3.78% | 0.04 | 56 | 1,202 | 0.30 | -0.59 | 0.09 | -0.03 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 57.50 | 3.80 | 5.40 | 4.60 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 781 | 0.36 | -0.78 | 0.07 | -0.02 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 60.00 | 4.70 | 7.80 | 6.25 | 6.95 | 0.00 | 0.00% | 0.10 | 0 | 1,396 | 0.33 | -0.89 | 0.04 | -0.02 | 12/15/2025 | 12/19/2025 3:59:51 PM EST |
| 62.50 | 8.30 | 8.90 | 8.60 | 9.00 | +0.80 | +9.76% | 0.14 | 1 | 903 | 0.37 | -0.96 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 65.00 | 10.50 | 13.00 | 11.75 | 13.01 | 0.00 | 0.00% | 0.18 | 0 | 1,043 | 0.88 | -0.98 | 0.01 | 0.00 | 12/10/2025 | 12/19/2025 3:59:51 PM EST |
| 67.50 | 13.40 | 15.30 | 14.35 | 12.40 | 0.00 | 0.00% | 0.21 | 0 | 171 | 0.93 | -0.99 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 70.00 | 14.80 | 17.90 | 16.35 | 17.90 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.04 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:51 PM EST |
| 72.50 | 17.30 | 20.40 | 18.85 | 20.40 | +3.00 | +17.25% | 0.26 | 89 | 42 | 1.12 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 75.00 | 19.80 | 22.90 | 21.35 | 22.90 | +3.00 | +15.08% | 0.28 | 89 | 589 | 1.20 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:51 PM EST |
| 77.50 | 22.30 | 25.40 | 23.85 | 14.65 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.27 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 12/19/2025 3:59:51 PM EST |
| 80.00 | 24.80 | 27.90 | 26.35 | 23.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/19/2025 3:59:51 PM EST |
| 82.50 | 27.30 | 30.40 | 28.85 | 6.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/19/2025 3:59:51 PM EST |
| 85.00 | 29.80 | 32.90 | 31.35 | 15.93 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/19/2025 3:59:51 PM EST |
| 87.50 | 32.30 | 35.40 | 33.85 | 9.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 12/19/2025 3:59:51 PM EST |
| 90.00 | 34.80 | 37.90 | 36.35 | 14.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 12/19/2025 3:59:51 PM EST |
| 95.00 | 39.80 | 42.90 | 41.35 | 15.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 12/19/2025 3:59:51 PM EST |
| 100.00 | 44.80 | 47.90 | 46.35 | 21.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 12/19/2025 3:59:51 PM EST |
| 105.00 | 49.80 | 52.90 | 51.35 | 39.14 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 12/19/2025 3:59:51 PM EST |
| 110.00 | 54.80 | 57.90 | 56.35 | 44.17 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 12/19/2025 3:59:51 PM EST |
| 115.00 | 59.80 | 62.90 | 61.35 | % | 0.53 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:51 PM EST | |||
| 120.00 | 64.80 | 67.90 | 66.35 | 47.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 12/19/2025 3:59:51 PM EST |