Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $63.33 as of 3/31/2025 3:24:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 24.30 | 28.10 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 40.00 | 21.80 | 25.40 | 26.00 | 0.00 | 0.00% | 0 | 15 | 2.11 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:56 PM EST |
| 42.50 | 19.40 | 21.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 45.00 | 17.20 | 19.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 47.50 | 14.40 | 18.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 50.00 | 12.40 | 14.80 | 17.92 | 0.00 | 0.00% | 0 | 5 | 1.27 | 1.00 | 0.00 | -0.01 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 52.50 | 11.00 | 11.60 | % | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 3/31/2025 3:59:56 PM EST | |||
| 55.00 | 7.60 | 9.80 | 13.02 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.96 | 0.02 | -0.02 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 57.50 | 5.10 | 7.10 | 6.50 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.89 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 60.00 | 3.60 | 6.20 | 3.40 | -0.90 | -20.93% | 12 | 14 | 0.54 | 0.79 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 62.50 | 1.30 | 2.45 | 2.28 | -0.13 | -5.40% | 67 | 81 | 0.24 | 0.61 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 65.00 | 1.10 | 1.20 | 1.18 | -0.17 | -12.60% | 85 | 273 | 0.32 | 0.38 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 67.50 | 0.40 | 0.50 | 0.45 | -0.09 | -16.67% | 58 | 628 | 0.31 | 0.19 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 36 | 1,274 | 0.32 | 0.08 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 72.50 | 0.05 | 0.35 | 0.08 | -0.05 | -38.47% | 11 | 650 | 0.48 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 210 | 0.52 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.30 | 0.50 | % | 1 | 0 | 0.64 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:56 PM EST | |
| 55.00 | 0.10 | 0.20 | 0.25 | +0.10 | +66.67% | 20 | 173 | 0.47 | -0.04 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 57.50 | 0.20 | 0.30 | 0.29 | +0.04 | +16.00% | 4 | 79 | 0.37 | -0.11 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 60.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 21 | 171 | 0.35 | -0.21 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 62.50 | 1.20 | 1.35 | 1.40 | +0.05 | +3.71% | 32 | 820 | 0.32 | -0.39 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 65.00 | 2.45 | 3.40 | 3.00 | +0.87 | +40.85% | 1 | 198 | 0.41 | -0.62 | 0.09 | -0.05 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 67.50 | 4.30 | 4.50 | 4.69 | +1.82 | +63.42% | 1 | 105 | 0.40 | -0.81 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:56 PM EST |
| 70.00 | 6.50 | 6.90 | 5.60 | 0.00 | 0.00% | 0 | 182 | 0.50 | -0.92 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 3:59:56 PM EST |
| 72.50 | 7.80 | 10.20 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 3/10/2025 | 3/31/2025 3:59:56 PM EST |
| 75.00 | 10.20 | 12.70 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 80.00 | 14.80 | 18.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 85.00 | 21.20 | 23.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 90.00 | 25.20 | 28.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST | |||
| 95.00 | 29.60 | 33.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:56 PM EST |