$54.39
0.130.24%
In chiusura: Sep 17, 5:00 PM EST
$54.50
0.110.2%
Post-mercato: 6:01 PM EST
Carrier Global Corp Catena di Opzioni
CARRNYSE
Carrier Global Options
View Carrier Global (CARR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.21
P/C Ratio (OI)
2.28
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price26.95Sep 17, 2026
Change
13.58%
Bid25.7
Ask27.5
volume1
Intrest5
Strike
27.5
27.5
Last Price0.05Jul 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest8
Last Price25.1Sep 16, 2026
Change
-0%
Bid23.1
Ask26.2
volume0
Intrest5
Strike
30
30
Last Price0.2Apr 15, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest31
Last Price38.4Jun 23, 2026
Change
-0%
Bid20.6
Ask23.8
volume0
Intrest1
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest1
Last Price-
Change
-
Bid18
Ask21.3
volume0
Intrest1
Strike
35
35
Last Price0.4Apr 15, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest35
Last Price-
Change
-
Bid15.6
Ask18.8
volume0
Intrest1
Strike
37.5
37.5
Last Price0.2Jun 08, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest11
Last Price32.31Jun 15, 2026
Change
-0%
Bid12.4
Ask16.3
volume0
Intrest6
Strike
40
40
Last Price0.6Apr 15, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest40
Last Price-
Change
-
Bid10.6
Ask13.1
volume0
Intrest4
Strike
42.5
42.5
Last Price0.4Sep 03, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest30
Last Price-
Change
-
Bid8.6
Ask10.9
volume0
Intrest47
Strike
45
45
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest216
Last Price-
Change
-
Bid7.5
Ask9.6
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid6.5
Ask8.6
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price9.3Sep 10, 2026
Change
-0%
Bid6
Ask8.1
volume0
Intrest5
Strike
47.5
47.5
Last Price0.09Aug 13, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest164
Last Price8.21Sep 16, 2026
Change
-0%
Bid5.7
Ask7.4
volume0
Intrest1
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price7.21Sep 16, 2026
Change
-0%
Bid4.7
Ask6.8
volume0
Intrest1
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price4.6Sep 17, 2026
Change
0.24.55%
Bid3.8
Ask4.7
volume3
Intrest26
Strike
50
50
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest859
Last Price-
Change
-
Bid2.7
Ask4.5
volume0
Intrest0
Strike
51
51
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest20
Last Price-
Change
-
Bid1.7
Ask3.3
volume0
Intrest0
Strike
52
52
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest15
Last Price10.9Aug 12, 2026
Change
-0%
Bid1.2
Ask2.8
volume0
Intrest6
Strike
52.5
52.5
Last Price0.22Sep 16, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest6359
Last Price-
Change
-
Bid1
Ask2.05
volume0
Intrest0
Strike
53
53
Last Price0.1Sep 17, 2026
Change
0.375%
Bid-
Ask0.1
volume6
Intrest132
Last Price-
Change
-
Bid0.3
Ask1.1
volume0
Intrest0
Strike
54
54
Last Price0.5Sep 17, 2026
Change
0.2533.33%
Bid0.05
Ask1
volume4
Intrest19
Last Price0.2Sep 17, 2026
Change
0.1542.86%
Bid0.1
Ask0.35
volume2
Intrest152
Strike
55
55
Last Price0.8Sep 17, 2026
Change
0.538.46%
Bid0.6
Ask0.95
volume33
Intrest3031
Last Price0.4Sep 17, 2026
Change
0.1560%
Bid-
Ask0.15
volume2
Intrest360
Strike
56
56
Last Price1.56Sep 16, 2026
Change
-0%
Bid1.45
Ask2.15
volume0
Intrest199
Last Price0.15Sep 16, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest35
Strike
57
57
Last Price2.65Sep 17, 2026
Change
0.6129.9%
Bid2.4
Ask2.9
volume11
Intrest173
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest252
Strike
57.5
57.5
Last Price3.1Sep 17, 2026
Change
0.134.02%
Bid2.4
Ask3.4
volume3
Intrest715
Last Price0.12Sep 17, 2026
Change
0.0320%
Bid-
Ask0.1
volume1
Intrest77
Strike
58
58
Last Price2.6Sep 17, 2026
Change
1.536.59%
Bid2.5
Ask4.4
volume10
Intrest484
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest266
Strike
59
59
Last Price4.77Sep 17, 2026
Change
1.7759%
Bid4.1
Ask5.4
volume6
Intrest12
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3167
Strike
60
60
Last Price5.51Sep 17, 2026
Change
0.223.84%
Bid5.3
Ask5.8
volume955
Intrest615
Last Price0.09Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest824
Strike
61
61
Last Price4.55Sep 14, 2026
Change
-0%
Bid5.4
Ask7.6
volume0
Intrest0
Last Price0.27Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest187
Strike
62
62
Last Price6.45Sep 16, 2026
Change
-0%
Bid6.3
Ask8.5
volume0
Intrest0
Last Price0.35Sep 16, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest695
Strike
62.5
62.5
Last Price7.47Sep 17, 2026
Change
0.598.58%
Bid6.7
Ask9
volume351
Intrest125
Last Price0.17Sep 09, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest247
Strike
63
63
Last Price5.4Sep 14, 2026
Change
-0%
Bid7.4
Ask9.4
volume0
Intrest0
Last Price0.4Aug 25, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest3
Strike
64
64
Last Price-
Change
-
Bid8.4
Ask10.6
volume0
Intrest0
Last Price0.1Sep 17, 2026
Change
0.09900%
Bid-
Ask0.25
volume5
Intrest651
Strike
65
65
Last Price10.4Sep 17, 2026
Change
0.9510.05%
Bid10.3
Ask10.9
volume1312
Intrest620
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid10.4
Ask12.4
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest92
Strike
66.5
66.5
Last Price-
Change
-
Bid11
Ask13
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest59
Strike
67
67
Last Price-
Change
-
Bid11.5
Ask13.6
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0480%
Bid-
Ask0.75
volume526
Intrest2831
Strike
67.5
67.5
Last Price14Sep 17, 2026
Change
3.3631.58%
Bid11.7
Ask14
volume110
Intrest50
Last Price0.13Aug 26, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest3
Strike
68
68
Last Price-
Change
-
Bid12.2
Ask14.6
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest1
Strike
69
69
Last Price-
Change
-
Bid13.3
Ask15.4
volume0
Intrest0
Last Price0.08Sep 15, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest796
Strike
70
70
Last Price12.11Sep 10, 2026
Change
-0%
Bid14.3
Ask16.3
volume0
Intrest107
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid15.2
Ask17.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
72
72
Last Price12.65Aug 27, 2026
Change
-0%
Bid16.3
Ask18.6
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
0.04133.33%
Bid-
Ask0.05
volume4
Intrest1054
Strike
72.5
72.5
Last Price16.8Sep 17, 2026
Change
3.6727.95%
Bid16.8
Ask19
volume26
Intrest17
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
73
73
Last Price13.64Aug 27, 2026
Change
-0%
Bid17.3
Ask19.6
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest11131
Strike
75
75
Last Price19.3Sep 17, 2026
Change
3.6823.56%
Bid19.3
Ask21.6
volume30
Intrest20
Last Price0.34Sep 02, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest453
Strike
77.5
77.5
Last Price21.7Sep 17, 2026
Change
3.5719.69%
Bid21.7
Ask24
volume15
Intrest10
Last Price0.1Sep 16, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1585
Strike
80
80
Last Price14.4Jul 28, 2026
Change
-0%
Bid24.3
Ask26.4
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3292
Strike
82.5
82.5
Last Price9.5Jun 25, 2026
Change
-0%
Bid26.7
Ask28.9
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest309
Strike
85
85
Last Price12.4Jun 26, 2026
Change
-0%
Bid29.2
Ask31.5
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest61
Strike
87.5
87.5
Last Price-
Change
-
Bid31.7
Ask34
volume0
Intrest0
Last Price0.5Jul 13, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest158
Strike
90
90
Last Price-
Change
-
Bid34.2
Ask36.5
volume0
Intrest0
Last Price0.95Jun 25, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest36
Strike
95
95
Last Price-
Change
-
Bid39.2
Ask41.5
volume0
Intrest0
Last Price0.72Jun 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Strike
100
100
Last Price-
Change
-
Bid44.2
Ask46.4
volume0
Intrest0
Last Price0.39Jun 02, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest5
Strike
105
105
Last Price39.96May 26, 2026
Change
-0%
Bid49.2
Ask51.4
volume0
Intrest0
Last Price0.3Jun 25, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest6
Strike
110
110
Last Price-
Change
-
Bid54.2
Ask56.5
volume0
Intrest0