Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $61.47 as of 4/10/2026 7:03:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 19.60 | 21.90 | 20.75 | 15.00 | 0.00 | 0.00% | 0.49 | 0 | 10 | 3.25 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:04 AM EST |
| 45.00 | 17.20 | 19.40 | 18.30 | % | 0.41 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 47.50 | 14.70 | 16.90 | 15.80 | 10.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:04 AM EST |
| 50.00 | 11.90 | 14.50 | 13.20 | 11.30 | 0.00 | 0.00% | 0.26 | 0 | 31 | 2.29 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:04 AM EST |
| 52.50 | 9.50 | 11.90 | 10.70 | % | 0.20 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 55.00 | 7.00 | 9.20 | 8.10 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 31 | 1.46 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 57.50 | 5.40 | 6.70 | 6.05 | 5.63 | +3.73 | +196.32% | 0.11 | 1 | 1,814 | 1.15 | 0.97 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 60.00 | 2.90 | 3.90 | 3.40 | 3.55 | -0.55 | -13.42% | 0.06 | 4 | 350 | 0.69 | 0.87 | 0.07 | -0.08 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 62.50 | 1.30 | 1.55 | 1.43 | 1.40 | -0.32 | -18.61% | 0.02 | 6 | 1,337 | 0.41 | 0.61 | 0.14 | -0.13 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 65.00 | 0.25 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,671 | 0.37 | 0.25 | 0.13 | -0.10 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 67.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 1,183 | 0.63 | 0.05 | 0.04 | -0.03 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.96 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 4/13/2026 10:59:04 AM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:04 AM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:04 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 90.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 100.00 | 0.00 | 5.00 | 2.50 | % | 0.03 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 135 | 2.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:04 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:04 AM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:04 AM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:04 AM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 574 | 1.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,438 | 0.64 | -0.03 | 0.02 | -0.03 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 60.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 5 | 1,456 | 0.47 | -0.13 | 0.07 | -0.08 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 62.50 | 0.60 | 0.90 | 0.75 | 0.95 | +0.26 | +37.69% | 0.01 | 21 | 155 | 0.38 | -0.39 | 0.14 | -0.13 | 4/13/2026 | 4/13/2026 10:59:04 AM EST |
| 65.00 | 1.90 | 2.60 | 2.25 | 1.94 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.35 | -0.75 | 0.13 | -0.10 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 67.50 | 3.10 | 5.60 | 4.35 | 3.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.08 | -0.95 | 0.04 | -0.03 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 70.00 | 5.60 | 7.40 | 6.50 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | -1.00 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 10:59:04 AM EST |
| 72.50 | 8.10 | 10.20 | 9.15 | % | 0.13 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 75.00 | 10.60 | 13.10 | 11.85 | % | 0.16 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 80.00 | 15.60 | 18.10 | 16.85 | % | 0.21 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 85.00 | 20.60 | 23.10 | 21.85 | % | 0.26 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 90.00 | 25.60 | 28.10 | 26.85 | % | 0.30 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 95.00 | 30.60 | 33.10 | 31.85 | % | 0.34 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST | |||
| 100.00 | 34.70 | 39.00 | 36.85 | % | 0.37 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:04 AM EST |