Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $64.14 as of 2/20/2026 7:36:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.50 | 35.80 | 34.15 | % | 1.14 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 32.50 | 29.70 | 33.40 | 31.55 | 21.60 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 4:00:12 PM EST |
| 35.00 | 27.20 | 31.00 | 29.10 | % | 0.83 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 37.50 | 24.70 | 28.50 | 26.60 | % | 0.71 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 40.00 | 22.40 | 26.00 | 24.20 | 19.99 | 0.00 | 0.00% | 0.60 | 0 | 8 | 1.51 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:12 PM EST |
| 42.50 | 19.80 | 23.50 | 21.65 | 21.00 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:12 PM EST |
| 45.00 | 17.40 | 20.90 | 19.15 | 21.50 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.21 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 47.50 | 14.90 | 18.60 | 16.75 | 16.30 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:12 PM EST |
| 50.00 | 13.10 | 15.50 | 14.30 | 16.84 | 0.00 | 0.00% | 0.29 | 0 | 72 | 0.92 | 0.99 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:12 PM EST |
| 52.50 | 10.70 | 12.60 | 11.65 | 12.37 | 0.00 | 0.00% | 0.22 | 0 | 43 | 0.69 | 0.98 | 0.01 | -0.01 | 2/9/2026 | 2/20/2026 4:00:12 PM EST |
| 55.00 | 8.30 | 10.10 | 9.20 | 11.06 | 0.00 | 0.00% | 0.17 | 0 | 346 | 0.57 | 0.95 | 0.02 | -0.02 | 2/13/2026 | 2/20/2026 4:00:12 PM EST |
| 57.50 | 6.90 | 7.40 | 7.15 | 6.98 | +0.84 | +13.69% | 0.12 | 1 | 2,226 | 0.23 | 0.90 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 60.00 | 4.80 | 5.30 | 5.05 | 5.05 | +1.05 | +26.25% | 0.08 | 6 | 2,401 | 0.27 | 0.81 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 62.50 | 3.00 | 3.40 | 3.20 | 3.25 | +0.80 | +32.66% | 0.05 | 88 | 6,389 | 0.27 | 0.68 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 65.00 | 1.75 | 1.90 | 1.83 | 1.80 | +0.47 | +35.34% | 0.03 | 527 | 2,761 | 0.27 | 0.49 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 67.50 | 0.70 | 1.00 | 0.85 | 0.90 | +0.23 | +34.33% | 0.01 | 38 | 1,478 | 0.26 | 0.31 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.39 | +0.04 | +11.43% | 0.01 | 39 | 1,630 | 0.27 | 0.16 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 72.50 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 28 | 1,493 | 0.28 | 0.08 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,011 | 0.37 | 0.03 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 276 | 0.45 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.65 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:12 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.42 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.78 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:12 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 2/20/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.64 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.99 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/20/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 2/20/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 2/20/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 2/20/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:12 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/20/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:12 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 4:00:12 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.29 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/20/2026 4:00:12 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.15 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 4:00:12 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.04 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:12 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 4:00:12 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 21 | 15,115 | 0.48 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.47 | -0.02 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.10 | -33.34% | 0.00 | 10 | 12,546 | 0.38 | -0.05 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 57.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.28 | -48.28% | 0.01 | 2 | 779 | 0.34 | -0.10 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 60.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.45 | -39.13% | 0.01 | 228 | 904 | 0.33 | -0.19 | 0.05 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 62.50 | 1.35 | 1.50 | 1.43 | 1.35 | -0.57 | -29.69% | 0.02 | 23 | 551 | 0.34 | -0.33 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 65.00 | 2.30 | 2.60 | 2.45 | 2.90 | -0.43 | -12.92% | 0.04 | 103 | 808 | 0.32 | -0.51 | 0.08 | -0.04 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 67.50 | 3.80 | 4.70 | 4.25 | 4.27 | +1.50 | +54.16% | 0.06 | 40 | 160 | 0.36 | -0.69 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 70.00 | 5.80 | 7.20 | 6.50 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 405 | 0.50 | -0.84 | 0.05 | -0.02 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 72.50 | 7.50 | 9.70 | 8.60 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.59 | -0.92 | 0.03 | -0.01 | 2/12/2026 | 2/20/2026 4:00:12 PM EST |
| 75.00 | 9.20 | 12.60 | 10.90 | 11.05 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.75 | -0.97 | 0.01 | -0.01 | 2/9/2026 | 2/20/2026 4:00:12 PM EST |
| 77.50 | 11.60 | 15.00 | 13.30 | 6.50 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.74 | -0.99 | 0.00 | 0.00 | 7/17/2025 | 2/20/2026 4:00:12 PM EST |
| 80.00 | 14.10 | 17.60 | 15.85 | 23.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:12 PM EST |
| 82.50 | 16.70 | 19.90 | 18.30 | 13.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 2/20/2026 4:00:12 PM EST |
| 85.00 | 19.20 | 22.60 | 20.90 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 87.50 | 21.60 | 25.40 | 23.50 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 90.00 | 24.20 | 27.40 | 25.80 | % | 0.29 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 95.00 | 29.10 | 32.60 | 30.85 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 100.00 | 34.10 | 37.40 | 35.75 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 105.00 | 39.10 | 42.50 | 40.80 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST | |||
| 110.00 | 44.10 | 47.40 | 45.75 | 42.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 2/20/2026 4:00:12 PM EST |
| 115.00 | 49.20 | 52.40 | 50.80 | % | 0.44 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:12 PM EST |