Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $55.42 as of 10/13/2026 4:05:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 15.60 | 18.40 | 17.00 | % | 0.45 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 40.00 | 13.10 | 15.90 | 14.50 | % | 0.36 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 42.50 | 11.20 | 13.40 | 12.30 | % | 0.29 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 43.00 | 10.70 | 12.90 | 11.80 | % | 0.27 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 44.00 | 9.70 | 12.30 | 11.00 | % | 0.25 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 45.00 | 8.70 | 10.70 | 9.70 | % | 0.22 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 46.00 | 7.70 | 10.10 | 8.90 | % | 0.19 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 47.00 | 6.70 | 8.90 | 7.80 | % | 0.17 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 47.50 | 6.40 | 8.40 | 7.40 | 7.70 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:52 PM EST |
| 48.00 | 5.90 | 7.90 | 6.90 | 7.73 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:52 PM EST |
| 48.50 | 5.20 | 7.40 | 6.30 | % | 0.13 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 49.00 | 4.90 | 6.90 | 5.90 | % | 0.12 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 49.50 | 4.30 | 6.80 | 5.55 | % | 0.11 | 0 | 0 | 1.77 | 1.00 | 0.01 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 50.00 | 4.10 | 5.60 | 4.85 | 5.68 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.19 | 0.99 | 0.01 | -0.01 | 10/2/2026 | 10/13/2026 3:59:52 PM EST |
| 51.00 | 2.95 | 4.80 | 3.88 | % | 0.08 | 0 | 0 | 1.17 | 0.98 | 0.03 | -0.02 | 10/13/2026 3:59:52 PM EST | |||
| 52.00 | 2.00 | 3.50 | 2.75 | % | 0.05 | 0 | 0 | 0.80 | 0.93 | 0.06 | -0.05 | 10/13/2026 3:59:52 PM EST | |||
| 52.50 | 1.85 | 2.90 | 2.38 | 3.32 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.65 | 0.89 | 0.09 | -0.07 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 53.00 | 1.45 | 2.35 | 1.90 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.54 | 0.83 | 0.12 | -0.09 | 10/9/2026 | 10/13/2026 3:59:52 PM EST |
| 54.00 | 1.10 | 1.55 | 1.33 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.35 | 0.70 | 0.17 | -0.12 | 10/9/2026 | 10/13/2026 3:59:52 PM EST |
| 55.00 | 0.60 | 0.85 | 0.73 | 0.60 | -0.67 | -52.76% | 0.01 | 49 | 122 | 0.36 | 0.51 | 0.21 | -0.13 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 56.00 | 0.30 | 0.45 | 0.38 | 0.20 | -0.49 | -71.02% | 0.01 | 5 | 273 | 0.38 | 0.31 | 0.19 | -0.11 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 57.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 31 | 3,015 | 0.38 | 0.15 | 0.13 | -0.07 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.18 | -60.00% | 0.00 | 15 | 102 | 0.38 | 0.10 | 0.09 | -0.06 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.07 | -38.89% | 0.00 | 2 | 477 | 0.50 | 0.06 | 0.06 | -0.04 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 59.00 | 0.00 | 0.70 | 0.35 | 0.02 | -0.08 | -80.00% | 0.01 | 2 | 73 | 1.03 | 0.02 | 0.03 | -0.01 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 21 | 1,515 | 0.56 | 0.01 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:52 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 62.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2,964 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.06 | % | 0.00 | 2 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 3:59:52 PM EST | |
| 67.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 67.50 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 275 | 2.26 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/13/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/13/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 3:59:52 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.73 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 3:59:52 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 48.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 3:59:52 PM EST |
| 49.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/13/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.61 | -0.01 | 0.01 | -0.01 | 10/6/2026 | 10/13/2026 3:59:52 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | -0.02 | 0.03 | -0.02 | 10/7/2026 | 10/13/2026 3:59:52 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.58 | -0.07 | 0.06 | -0.05 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10,888 | 0.59 | -0.11 | 0.09 | -0.07 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 53.00 | 0.05 | 0.20 | 0.13 | 0.21 | +0.11 | +110.00% | 0.00 | 2 | 429 | 0.36 | -0.17 | 0.12 | -0.09 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 54.00 | 0.25 | 0.60 | 0.43 | 0.60 | +0.10 | +20.00% | 0.01 | 13 | 36 | 0.42 | -0.30 | 0.17 | -0.12 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 55.00 | 0.65 | 0.85 | 0.75 | 0.85 | +0.25 | +41.67% | 0.01 | 7 | 380 | 0.38 | -0.49 | 0.21 | -0.13 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 56.00 | 1.10 | 1.45 | 1.28 | 1.90 | +0.72 | +61.02% | 0.02 | 2 | 24 | 0.33 | -0.69 | 0.19 | -0.11 | 10/13/2026 | 10/13/2026 3:59:52 PM EST |
| 57.00 | 1.25 | 3.00 | 2.13 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.91 | -0.85 | 0.13 | -0.07 | 10/9/2026 | 10/13/2026 3:59:52 PM EST |
| 57.50 | 1.95 | 3.50 | 2.73 | 1.96 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.99 | -0.90 | 0.09 | -0.06 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 58.00 | 2.30 | 4.00 | 3.15 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.07 | -0.94 | 0.06 | -0.04 | 9/30/2026 | 10/13/2026 3:59:52 PM EST |
| 59.00 | 3.10 | 5.00 | 4.05 | % | 0.07 | 0 | 0 | 1.22 | -0.98 | 0.03 | -0.01 | 10/13/2026 3:59:52 PM EST | |||
| 60.00 | 4.10 | 6.20 | 5.15 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 220 | 1.49 | -0.99 | 0.01 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 61.00 | 5.20 | 7.10 | 6.15 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:52 PM EST |
| 62.00 | 6.00 | 8.10 | 7.05 | % | 0.11 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 62.50 | 6.50 | 8.80 | 7.65 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.88 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:52 PM EST |
| 63.00 | 7.00 | 9.30 | 8.15 | % | 0.13 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 64.00 | 7.80 | 10.30 | 9.05 | % | 0.14 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 65.00 | 9.00 | 11.10 | 10.05 | 5.77 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 3:59:52 PM EST |
| 66.00 | 10.00 | 12.30 | 11.15 | % | 0.17 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 67.00 | 11.20 | 13.10 | 12.15 | % | 0.18 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 67.50 | 11.70 | 13.60 | 12.65 | % | 0.19 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 68.00 | 12.20 | 14.30 | 13.25 | % | 0.19 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 70.00 | 14.20 | 16.10 | 15.15 | % | 0.22 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 75.00 | 19.20 | 21.10 | 20.15 | % | 0.27 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 80.00 | 23.70 | 26.10 | 24.90 | % | 0.31 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 85.00 | 28.70 | 31.20 | 29.95 | % | 0.35 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST | |||
| 90.00 | 33.80 | 36.40 | 35.10 | % | 0.39 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:52 PM EST |