Dark

CARR
Carrier Global Corporation
stock NYSE

Market Open

Aug 3, 2026 11:30:29 AM EDT

62.58USD+1.238%(+0.77)1,165,014

62.55Bid 63.11Ask 0.56Spread

Pre-market

Aug 3, 2026 8:18:30 AM EDT

62.11USD+0.485%(+0.30)463

After-hours

Jul 31, 2026 4:10:30 PM EDT

61.81USD-0.016%(-0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,131	23,462	5,354	9,280

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 C	0.40	+166.67%	50	55	05-29	CARR260918C00115000
110.00 C	0.30	+20.00%	1	6	06-25	CARR260918C00110000
105.00 C	0.39	-58.95%	1	5	06-02	CARR260918C00105000
100.00 C	0.72	+140.00%	1	42	06-25	CARR260918C00100000
95.00 C	0.95	+23.38%	1	36	06-25	CARR260918C00095000
90.00 C	0.50	-16.67%	1	158	07-13	CARR260918C00090000
87.50 C	1.00	+100.00%	1	125	07-29	CARR260918C00087500
85.00 C	0.60	-7.69%	1	309	07-27	CARR260918C00085000
82.50 C	0.26	-69.41%	2	3,300	07-28	CARR260918C00082500
80.00 C	0.20	+33.33%	1	1,585	07-31	CARR260918C00080000
77.50 C	0.25	-16.67%	33	1,006	07-31	CARR260918C00077500
75.00 C	0.35	+16.67%	8	12,539	07-31	CARR260918C00075000
72.50 C	0.60	+100.00%	3	1,094	07-31	CARR260918C00072500
70.00 C	0.92	+31.43%	10	475	07-31	CARR260918C00070000
67.50 C	1.50	+25.00%	4	2,233	07-31	CARR260918C00067500
65.00 C	2.30	+43.75%	10	494	07-31	CARR260918C00065000
62.50 C	3.20	+36.17%	4	394	07-31	CARR260918C00062500
60.00 C	4.64	+21.47%	14	2,557	07-31	CARR260918C00060000
57.50 C	13.50	+16.88%	2	11	07-13	CARR260918C00057500
55.00 C	8.45	+17.04%	1	72	07-31	CARR260918C00055000
52.50 C	15.40	+1.99%	1	5	05-11	CARR260918C00052500
50.00 C	10.40	-54.16%	10	20	07-30	CARR260918C00050000
47.50 C	22.30	+66.42%	2	6	06-02	CARR260918C00047500
45.00 C	15.40	-22.54%	2	47	03-06	CARR260918C00045000
42.50 C	19.40	0%	4	4	09-30	CARR260918C00042500
40.00 C	32.31	+108.59%	20	6	06-15	CARR260918C00040000
37.50 C	21.33	0%	1	1	10-16	CARR260918C00037500
35.00 C	21.39	-9.75%	1	1	11-14	CARR260918C00035000
32.50 C	38.40	-1.54%	2	1	06-23	CARR260918C00032500
30.00 C	41.54	+63.54%	4	6	06-17	CARR260918C00030000
27.50 C	0	0%	0			CARR260918C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 P	0	0%	0			CARR260918P00115000
110.00 P	0	0%	0			CARR260918P00110000
105.00 P	39.96	-0.62%	10	5	05-26	CARR260918P00105000
100.00 P	0	0%	0			CARR260918P00100000
95.00 P	0	0%	0			CARR260918P00095000
90.00 P	0	0%	0			CARR260918P00090000
87.50 P	0	0%	0			CARR260918P00087500
85.00 P	12.40	-38.31%	20	40	06-26	CARR260918P00085000
82.50 P	9.50	0%	8	8	06-25	CARR260918P00082500
80.00 P	14.40	-4.00%	21	79	07-28	CARR260918P00080000
77.50 P	11.50	+17.35%	8	39	07-28	CARR260918P00077500
75.00 P	15.43	+137.38%	10	129	07-30	CARR260918P00075000
72.50 P	6.50	+30.00%	19	207	07-27	CARR260918P00072500
70.00 P	8.32	-14.67%	2	461	07-31	CARR260918P00070000
67.50 P	7.78	+5.14%	1	622	07-30	CARR260918P00067500
65.00 P	6.20	0.00%	3	3,764	07-30	CARR260918P00065000
62.50 P	3.20	-23.81%	22	132	07-31	CARR260918P00062500
60.00 P	2.10	-30.00%	6	600	07-31	CARR260918P00060000
57.50 P	2.00	+8.70%	5	639	07-30	CARR260918P00057500
55.00 P	0.80	-33.33%	6	305	07-31	CARR260918P00055000
52.50 P	0.55	-23.61%	6	6,319	07-31	CARR260918P00052500
50.00 P	0.27	-46.00%	15	670	07-31	CARR260918P00050000
47.50 P	0.36	+44.00%	4	240	07-29	CARR260918P00047500
45.00 P	0.19	+5.56%	4	219	07-29	CARR260918P00045000
42.50 P	0.38	+72.73%	1	31	07-13	CARR260918P00042500
40.00 P	0.60	-55.56%	20	40	04-15	CARR260918P00040000
37.50 P	0.20	-9.09%	7	11	06-08	CARR260918P00037500
35.00 P	0.40	-20.00%	1	35	04-15	CARR260918P00035000
32.50 P	0.45	0%	1	0	01-16	CARR260918P00032500
30.00 P	0.20	-33.33%	1	31	04-15	CARR260918P00030000
27.50 P	0.05	-50.00%	5	8	07-10	CARR260918P00027500

.dark-mode .YZ96WK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZ96WK{ color: #333333; background-color: white; border: 2px solid #333333; }CARRCarrier Global Corporationstock NYSE