Cboe Global Markets

CARR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Carrier Global Corp (carr)

2025-10-08 15:59:59 ET (Delayed)
Bid: 
59.8
Ask: 
60.67
Vol: 
8,457,205
Last: 
59.8
Change: 
+0.62 (+1.0477%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 October
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CARR 52.500
0
+0
5.5
8.2
0
0
0.9666
0.017
0
CARR 55.000
5.7
+1.3
4.6
5.2
3
0.3
0.9142
0.0413
15
CARR 57.500
2.87
+0.495
1.7
2.85
1
0
0.7747
0.0907
24
CARR 60.000
1.11
+0.11
1.05
1.2
35
0.32
0.4929
0.13
564
CARR 62.500
0.39
+0.09
0.3
0.4
40
0.33
0.2179
0.0923
1692
CARR 65.000
0.12
+0.02
0.05
0.2
7
0.37
0.0863
0.0446
1182
Fri Oct 17 2025
Strike
CARR 52.500
CARR 55.000
CARR 57.500
CARR 60.000
CARR 62.500
CARR 65.000
Puts
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CARR 52.500
0.1
+0
0
0.15
0
0.49
-0.0335
0.0171
39
CARR 55.000
0.14
-0.06
0.05
0.2
5
0.38
-0.0862
0.0415
515
CARR 57.500
0.39
-0.26
0.35
0.5
60
0.34
-0.2268
0.0914
725
CARR 60.000
1.03
-0.745
1.25
1.35
65
0.33
-0.5112
0.1312
1227
CARR 62.500
3.1
-0.5
1.35
4.4
5
0
-0.7888
0.0934
1009
CARR 65.000
5.85
+0
4.8
5.7
0
0.33
-0.9223
0.0466
418
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.