Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $70.99 as of 5/30/2025 6:31:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 41.50 | 45.70 | 44.80 | 0.00 | 0.00% | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 39.00 | 43.20 | 42.40 | 0.00 | 0.00% | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 32.50 | 36.80 | 40.70 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 34.10 | 38.20 | 24.30 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:52 PM EST |
| 37.50 | 31.60 | 35.70 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 40.00 | 29.10 | 33.20 | 21.50 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:52 PM EST |
| 42.50 | 26.60 | 30.70 | 14.40 | 0.00 | 0.00% | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 24.10 | 28.20 | 18.30 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:52 PM EST |
| 47.50 | 22.10 | 25.30 | 12.90 | 0.00 | 0.00% | 0 | 11 | 1.52 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 20.20 | 22.70 | 11.10 | 0.00 | 0.00% | 0 | 31 | 1.28 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:52 PM EST |
| 52.50 | 17.00 | 19.90 | 19.00 | 0.00 | 0.00% | 0 | 32 | 1.07 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 14.40 | 17.20 | 15.39 | 0.00 | 0.00% | 0 | 92 | 0.84 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 57.50 | 12.30 | 14.60 | 16.40 | 0.00 | 0.00% | 0 | 100 | 0.69 | 0.99 | 0.00 | -0.01 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 10.60 | 12.40 | 11.22 | 0.00 | 0.00% | 0 | 326 | 0.62 | 0.96 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 62.50 | 8.10 | 9.80 | 8.95 | 0.00 | 0.00% | 0 | 579 | 0.54 | 0.93 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 5.70 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 1,238 | 0.21 | 0.87 | 0.03 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 67.50 | 4.30 | 4.60 | 4.30 | -0.18 | -4.02% | 6 | 722 | 0.30 | 0.79 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 2.05 | 2.75 | 2.50 | -0.01 | -0.40% | 44 | 3,246 | 0.24 | 0.63 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 72.50 | 0.60 | 1.40 | 1.34 | +0.04 | +3.08% | 42 | 7,575 | 0.22 | 0.40 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 0.40 | 0.55 | 0.55 | -0.05 | -8.34% | 45 | 4,055 | 0.25 | 0.20 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 77.50 | 0.10 | 0.25 | 0.15 | -0.05 | -25.00% | 10 | 5,592 | 0.25 | 0.08 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 10 | 2,529 | 0.26 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 1.20 | 0.17 | 0.00 | 0.00% | 0 | 145 | 0.66 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3,654 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 278 | 1.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 976 | 0.62 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 2.15 | 1.04 | 0.00 | 0.00% | 0 | 997 | 1.23 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 4,364 | 0.85 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 50 | 1.48 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 56 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 13 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 41 | 1.02 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 873 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 849 | 0.87 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,540 | 0.55 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 893 | 0.59 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1,248 | 0.49 | -0.04 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 1,283 | 0.37 | -0.07 | 0.02 | -0.03 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 65.00 | 0.05 | 0.50 | 0.41 | +0.16 | +64.00% | 1 | 8,131 | 0.31 | -0.13 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 67.50 | 0.50 | 1.20 | 0.67 | -0.13 | -16.25% | 5 | 1,034 | 0.34 | -0.21 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 70.00 | 1.15 | 1.55 | 1.31 | -0.04 | -2.97% | 63 | 1,933 | 0.29 | -0.37 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 72.50 | 1.55 | 3.00 | 2.90 | +0.28 | +10.69% | 14 | 9,025 | 0.23 | -0.60 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 75.00 | 2.15 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 1,713 | 0.49 | -0.80 | 0.07 | -0.03 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 77.50 | 4.50 | 8.80 | 6.90 | 0.00 | 0.00% | 0 | 225 | 0.64 | -0.92 | 0.04 | -0.02 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 80.00 | 6.90 | 10.80 | 5.80 | 0.00 | 0.00% | 0 | 94 | 0.75 | -0.98 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 82.50 | 9.40 | 13.50 | 12.20 | 0.00 | 0.00% | 0 | 16 | 0.82 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 11.90 | 16.00 | 16.31 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/30/2025 3:59:52 PM EST |
| 87.50 | 14.40 | 18.50 | 11.20 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 5/30/2025 3:59:52 PM EST |
| 90.00 | 16.90 | 21.00 | 14.80 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 21.90 | 26.00 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/18/2024 | 5/30/2025 3:59:52 PM EST |
| 100.00 | 26.90 | 31.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 105.00 | 31.90 | 36.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 110.00 | 36.90 | 41.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 115.00 | 41.90 | 46.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 46.90 | 51.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |