Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $63.81 as of 5/29/2026 12:16:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 10.60 | 13.40 | 12.00 | % | 0.23 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 53.00 | 9.80 | 12.70 | 11.25 | % | 0.21 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 54.00 | 8.70 | 11.70 | 10.20 | % | 0.19 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 55.00 | 7.90 | 10.40 | 9.15 | % | 0.17 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 5/29/2026 1:58:54 PM EST | |||
| 56.00 | 6.80 | 9.40 | 8.10 | % | 0.14 | 0 | 0 | 1.21 | 0.99 | 0.01 | -0.02 | 5/29/2026 1:58:54 PM EST | |||
| 57.00 | 5.90 | 8.40 | 7.15 | % | 0.13 | 0 | 0 | 1.11 | 0.98 | 0.01 | -0.04 | 5/29/2026 1:58:54 PM EST | |||
| 58.00 | 5.20 | 7.20 | 6.20 | % | 0.11 | 0 | 0 | 0.93 | 0.95 | 0.03 | -0.05 | 5/29/2026 1:58:54 PM EST | |||
| 59.00 | 4.40 | 6.40 | 5.40 | % | 0.09 | 0 | 0 | 0.91 | 0.92 | 0.04 | -0.07 | 5/29/2026 1:58:54 PM EST | |||
| 60.00 | 3.90 | 5.00 | 4.45 | 4.44 | +0.45 | +11.28% | 0.07 | 1 | 5 | 0.84 | 0.87 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 61.00 | 2.70 | 4.40 | 3.55 | 4.43 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.71 | 0.81 | 0.07 | -0.09 | 5/26/2026 | 5/29/2026 1:58:54 PM EST |
| 62.00 | 2.00 | 2.95 | 2.48 | % | 0.04 | 0 | 0 | 0.45 | 0.74 | 0.09 | -0.10 | 5/29/2026 1:58:54 PM EST | |||
| 62.50 | 2.10 | 2.55 | 2.33 | % | 0.04 | 0 | 0 | 0.35 | 0.70 | 0.10 | -0.11 | 5/29/2026 1:58:54 PM EST | |||
| 63.00 | 1.80 | 2.20 | 2.00 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | 0.65 | 0.11 | -0.11 | 5/26/2026 | 5/29/2026 1:58:54 PM EST |
| 63.50 | 1.55 | 1.80 | 1.68 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.60 | 0.12 | -0.11 | 5/19/2026 | 5/29/2026 1:58:54 PM EST |
| 64.00 | 1.30 | 1.55 | 1.43 | 1.37 | -1.37 | -50.00% | 0.02 | 1 | 2 | 0.36 | 0.54 | 0.12 | -0.10 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 64.50 | 1.05 | 1.30 | 1.18 | 1.26 | % | 0.02 | 8 | 0 | 0.36 | 0.48 | 0.13 | -0.10 | 5/29/2026 | 5/29/2026 1:58:54 PM EST | |
| 65.00 | 0.85 | 1.00 | 0.93 | 0.95 | -1.05 | -52.50% | 0.01 | 24 | 32 | 0.35 | 0.42 | 0.12 | -0.10 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 65.50 | 0.70 | 0.90 | 0.80 | 0.73 | -1.14 | -60.97% | 0.01 | 124 | 9 | 0.37 | 0.36 | 0.12 | -0.09 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 66.00 | 0.55 | 0.75 | 0.65 | 0.93 | -0.45 | -32.61% | 0.01 | 4 | 8 | 0.36 | 0.31 | 0.11 | -0.09 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 66.50 | 0.45 | 0.65 | 0.55 | 0.45 | -0.55 | -55.00% | 0.01 | 2 | 1 | 0.38 | 0.26 | 0.10 | -0.08 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 67.00 | 0.35 | 0.55 | 0.45 | 0.47 | -0.46 | -49.47% | 0.01 | 2 | 8 | 0.39 | 0.23 | 0.09 | -0.08 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 67.50 | 0.05 | 0.50 | 0.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.35 | 0.21 | 0.08 | -0.08 | 5/27/2026 | 5/29/2026 1:58:54 PM EST |
| 68.00 | 0.20 | 0.90 | 0.55 | 0.37 | -0.35 | -48.62% | 0.01 | 4 | 28 | 0.49 | 0.16 | 0.07 | -0.06 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 68.50 | 0.15 | 0.65 | 0.40 | 0.40 | % | 0.01 | 12 | 0 | 0.47 | 0.14 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:58:54 PM EST | |
| 69.00 | 0.05 | 0.55 | 0.30 | 0.32 | -0.83 | -72.18% | 0.00 | 220 | 1 | 0.44 | 0.14 | 0.05 | -0.07 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 69.50 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.47 | 0.12 | 0.05 | -0.06 | 5/29/2026 1:58:54 PM EST | |||
| 70.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.19 | -55.89% | 0.00 | 35 | 6 | 0.45 | 0.11 | 0.04 | -0.06 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 70.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.70 | 0.05 | 0.03 | -0.03 | 5/29/2026 1:58:54 PM EST | |||
| 71.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.04 | 0.02 | -0.02 | 5/26/2026 | 5/29/2026 1:58:54 PM EST |
| 72.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.84 | 0.02 | 0.02 | -0.02 | 5/29/2026 1:58:54 PM EST | |||
| 73.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.01 | -0.01 | 5/29/2026 1:58:54 PM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.01 | -0.01 | 5/19/2026 | 5/29/2026 1:58:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 76.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 77.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 78.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 79.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:54 PM EST |
| 54.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:54 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 1:58:54 PM EST |
| 56.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.01 | -0.02 | 5/29/2026 1:58:54 PM EST | |||
| 57.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.86 | -0.02 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 1:58:54 PM EST |
| 58.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.05 | 0.03 | -0.05 | 5/26/2026 | 5/29/2026 1:58:54 PM EST |
| 59.00 | 0.05 | 0.55 | 0.30 | 0.15 | % | 0.01 | 35 | 0 | 0.51 | -0.08 | 0.04 | -0.07 | 5/29/2026 | 5/29/2026 1:58:54 PM EST | |
| 60.00 | 0.10 | 0.60 | 0.35 | 0.35 | -0.15 | -30.00% | 0.01 | 4 | 8 | 0.47 | -0.13 | 0.05 | -0.08 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 61.00 | 0.25 | 0.50 | 0.38 | 0.29 | -0.40 | -57.98% | 0.01 | 110 | 6 | 0.42 | -0.19 | 0.07 | -0.09 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 62.00 | 0.45 | 0.65 | 0.55 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.26 | 0.09 | -0.10 | 5/21/2026 | 5/29/2026 1:58:54 PM EST |
| 62.50 | 0.60 | 0.80 | 0.70 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.30 | 0.10 | -0.11 | 5/19/2026 | 5/29/2026 1:58:54 PM EST |
| 63.00 | 0.75 | 0.95 | 0.85 | % | 0.01 | 0 | 0 | 0.38 | -0.35 | 0.11 | -0.11 | 5/29/2026 1:58:54 PM EST | |||
| 63.50 | 0.90 | 1.15 | 1.03 | 1.41 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.40 | 0.12 | -0.11 | 5/28/2026 | 5/29/2026 1:58:54 PM EST |
| 64.00 | 1.15 | 1.45 | 1.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.46 | 0.12 | -0.10 | 5/27/2026 | 5/29/2026 1:58:54 PM EST |
| 64.50 | 1.40 | 1.75 | 1.58 | % | 0.02 | 0 | 0 | 0.39 | -0.52 | 0.13 | -0.10 | 5/29/2026 1:58:54 PM EST | |||
| 65.00 | 1.70 | 2.05 | 1.88 | 1.80 | +0.10 | +5.89% | 0.03 | 4 | 5 | 0.38 | -0.58 | 0.12 | -0.10 | 5/29/2026 | 5/29/2026 1:58:54 PM EST |
| 65.50 | 2.05 | 2.30 | 2.18 | % | 0.03 | 0 | 0 | 0.38 | -0.64 | 0.12 | -0.09 | 5/29/2026 1:58:54 PM EST | |||
| 66.00 | 2.40 | 2.65 | 2.53 | % | 0.04 | 0 | 0 | 0.40 | -0.69 | 0.11 | -0.09 | 5/29/2026 1:58:54 PM EST | |||
| 66.50 | 1.95 | 3.10 | 2.53 | % | 0.04 | 0 | 0 | 0.44 | -0.74 | 0.10 | -0.08 | 5/29/2026 1:58:54 PM EST | |||
| 67.00 | 2.45 | 3.60 | 3.03 | % | 0.05 | 0 | 0 | 0.52 | -0.77 | 0.09 | -0.08 | 5/29/2026 1:58:54 PM EST | |||
| 67.50 | 2.85 | 4.00 | 3.43 | % | 0.05 | 0 | 0 | 0.52 | -0.79 | 0.08 | -0.08 | 5/29/2026 1:58:54 PM EST | |||
| 68.00 | 3.20 | 4.40 | 3.80 | 6.10 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.53 | -0.84 | 0.07 | -0.06 | 5/21/2026 | 5/29/2026 1:58:54 PM EST |
| 68.50 | 3.50 | 5.10 | 4.30 | % | 0.06 | 0 | 0 | 0.64 | -0.86 | 0.06 | -0.06 | 5/29/2026 1:58:54 PM EST | |||
| 69.00 | 4.10 | 5.40 | 4.75 | % | 0.07 | 0 | 0 | 0.60 | -0.86 | 0.05 | -0.07 | 5/29/2026 1:58:54 PM EST | |||
| 69.50 | 4.60 | 5.90 | 5.25 | % | 0.08 | 0 | 0 | 0.64 | -0.88 | 0.05 | -0.06 | 5/29/2026 1:58:54 PM EST | |||
| 70.00 | 4.80 | 6.30 | 5.55 | % | 0.08 | 0 | 0 | 0.63 | -0.89 | 0.04 | -0.06 | 5/29/2026 1:58:54 PM EST | |||
| 70.50 | 4.90 | 7.00 | 5.95 | % | 0.08 | 0 | 0 | 0.75 | -0.95 | 0.03 | -0.03 | 5/29/2026 1:58:54 PM EST | |||
| 71.00 | 5.60 | 7.30 | 6.45 | % | 0.09 | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.02 | 5/29/2026 1:58:54 PM EST | |||
| 72.00 | 6.60 | 8.60 | 7.60 | % | 0.11 | 0 | 0 | 0.89 | -0.98 | 0.02 | -0.02 | 5/29/2026 1:58:54 PM EST | |||
| 73.00 | 7.40 | 9.50 | 8.45 | % | 0.12 | 0 | 0 | 0.91 | -0.99 | 0.01 | -0.01 | 5/29/2026 1:58:54 PM EST | |||
| 74.00 | 8.30 | 10.40 | 9.35 | % | 0.13 | 0 | 0 | 0.92 | -0.99 | 0.01 | -0.01 | 5/29/2026 1:58:54 PM EST | |||
| 75.00 | 9.30 | 11.50 | 10.40 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 76.00 | 10.30 | 12.60 | 11.45 | % | 0.15 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 77.00 | 11.70 | 13.60 | 12.65 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 78.00 | 12.50 | 14.60 | 13.55 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 79.00 | 13.50 | 15.60 | 14.55 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST | |||
| 80.00 | 14.50 | 16.60 | 15.55 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:54 PM EST |