Options Chain for CARRIER GLOBAL CORPORATION COM (CARR) - $62.75 as of 5/6/2024 7:27:40 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 33.00 | 37.30 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:00 PM EST | |||
| 30.00 | 30.60 | 34.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:00 PM EST | |||
| 32.50 | 28.20 | 32.50 | 31.31 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:00 PM EST |
| 35.00 | 25.70 | 30.00 | 23.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | 0.00 | 3/15/2024 | 5/3/2024 3:59:00 PM EST |
| 37.50 | 23.30 | 27.60 | % | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 5/3/2024 3:59:00 PM EST | |||
| 40.00 | 22.30 | 24.40 | 18.00 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.97 | 0.00 | -0.01 | 3/15/2024 | 5/3/2024 3:59:00 PM EST |
| 42.50 | 20.20 | 20.90 | 20.73 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.97 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 3:59:00 PM EST |
| 45.00 | 17.40 | 19.80 | 18.29 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.96 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:00 PM EST |
| 47.50 | 14.70 | 17.50 | 10.20 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.91 | 0.01 | -0.01 | 4/15/2024 | 5/3/2024 3:59:00 PM EST |
| 50.00 | 12.30 | 14.20 | 12.10 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.90 | 0.01 | -0.01 | 4/26/2024 | 5/3/2024 3:59:00 PM EST |
| 52.50 | 9.20 | 11.50 | 5.50 | 0.00 | 0.00% | 0 | 68 | 0.28 | 0.87 | 0.02 | -0.01 | 4/24/2024 | 5/3/2024 3:59:00 PM EST |
| 55.00 | 9.20 | 9.40 | 9.20 | 0.00 | 0.00% | 0 | 153 | 0.28 | 0.83 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:00 PM EST |
| 57.50 | 7.40 | 7.60 | 7.60 | 0.00 | 0.00% | 0 | 103 | 0.28 | 0.76 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:00 PM EST |
| 60.00 | 5.80 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 157 | 0.27 | 0.67 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:00 PM EST |
| 62.50 | 4.40 | 4.60 | 4.72 | 0.00 | 0.00% | 0 | 3,945 | 0.27 | 0.56 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:00 PM EST |
| 65.00 | 3.30 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 602 | 0.27 | 0.47 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:00 PM EST |
| 67.50 | 2.35 | 2.50 | 2.48 | 0.00 | 0.00% | 0 | 1,057 | 0.26 | 0.38 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:00 PM EST |
| 70.00 | 1.65 | 1.80 | 1.80 | 0.00 | 0.00% | 0 | 2,932 | 0.26 | 0.31 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:00 PM EST |
| 75.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 2,103 | 0.26 | 0.20 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:00 PM EST |
| 80.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 7,289 | 0.27 | 0.13 | 0.02 | -0.01 | 5/2/2024 | 5/3/2024 3:59:00 PM EST |
| 85.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 59 | 0.28 | 0.08 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:00 PM EST |
| 90.00 | 0.05 | 1.45 | % | 0 | 0 | 0.38 | 0.04 | 0.01 | 0.00 | 5/3/2024 3:59:00 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 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/3/2024 3:59:00 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:00 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 5/3/2024 3:59:00 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.02 | 0.00 | -0.01 | 2/13/2024 | 5/3/2024 3:59:00 PM EST |
| 40.00 | 0.05 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.03 | 0.00 | -0.01 | 1/18/2024 | 5/3/2024 3:59:00 PM EST |
| 42.50 | 0.10 | 1.40 | 0.63 | 0.00 | 0.00% | 0 | 15 | 0.47 | -0.03 | 0.00 | -0.01 | 4/22/2024 | 5/3/2024 3:59:00 PM EST |
| 45.00 | 0.10 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 53 | 0.42 | -0.04 | 0.01 | -0.01 | 4/29/2024 | 5/3/2024 3:59:00 PM EST |
| 47.50 | 0.25 | 0.35 | 1.30 | 0.00 | 0.00% | 0 | 174 | 0.31 | -0.09 | 0.01 | -0.01 | 4/24/2024 | 5/3/2024 3:59:00 PM EST |
| 50.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 249 | 0.30 | -0.10 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:00 PM EST |
| 52.50 | 0.75 | 0.85 | 0.92 | 0.00 | 0.00% | 0 | 1,099 | 0.29 | -0.13 | 0.02 | -0.01 | 4/29/2024 | 5/3/2024 3:59:00 PM EST |
| 55.00 | 1.20 | 1.30 | 1.67 | 0.00 | 0.00% | 0 | 155 | 0.28 | -0.17 | 0.03 | -0.02 | 5/2/2024 | 5/3/2024 3:59:00 PM EST |
| 57.50 | 1.80 | 1.90 | 2.25 | 0.00 | 0.00% | 0 | 110 | 0.28 | -0.24 | 0.03 | -0.02 | 5/2/2024 | 5/3/2024 3:59:00 PM EST |
| 60.00 | 2.65 | 2.80 | 3.40 | 0.00 | 0.00% | 0 | 194 | 0.27 | -0.33 | 0.04 | -0.02 | 5/2/2024 | 5/3/2024 3:59:00 PM EST |
| 62.50 | 3.80 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 26 | 0.27 | -0.44 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:00 PM EST |
| 65.00 | 5.10 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 57 | 0.27 | -0.53 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 3:59:00 PM EST |
| 67.50 | 6.70 | 7.00 | 8.30 | 0.00 | 0.00% | 0 | 26 | 0.26 | -0.62 | 0.04 | -0.02 | 4/26/2024 | 5/3/2024 3:59:00 PM EST |
| 70.00 | 7.90 | 8.80 | 9.30 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.69 | 0.03 | -0.02 | 4/29/2024 | 5/3/2024 3:59:00 PM EST |
| 75.00 | 11.10 | 14.50 | % | 0 | 0 | 0.29 | -0.80 | 0.02 | -0.01 | 5/3/2024 3:59:00 PM EST | |||
| 80.00 | 16.00 | 19.90 | % | 0 | 0 | 0.49 | -0.87 | 0.02 | -0.01 | 5/3/2024 3:59:00 PM EST | |||
| 85.00 | 20.80 | 24.00 | % | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.01 | 5/3/2024 3:59:00 PM EST | |||
| 90.00 | 25.60 | 29.90 | % | 0 | 0 | 0.65 | -0.96 | 0.01 | 0.00 | 5/3/2024 3:59:00 PM EST |