CARR - Carrier Global Corporation - Optionskæde

Carrier Global Corporation

US ˙ NYSE ˙ US14448C1045

Udløb

Calls for markedsdato April 24, 2026

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
CARR20260515C00035000	35.00	24.00	28.10	0.00	0	0	233.36%	0.90	0.01	-0.14	0.03	0.01
CARR20260515C00037500	37.50	21.50	25.70	0.00	0	0	106.64%	0.98	0.00	-0.01	0.01	0.01
CARR20260515C00040000	40.00	19.00	23.20	0.00	0	0	193.18%	0.87	0.01	-0.14	0.03	0.01
CARR20260515C00042500	42.50	16.50	20.70	0.00	0	0	71.19%	0.99	0.00	-0.00	0.00	0.01
CARR20260515C00045000	45.00	14.20	18.10	0.00	0	0	100.73%	0.92	0.01	-0.05	0.02	0.02
CARR20260515C00047500	47.50	12.50	14.80	0.00	0	2	77.26%	0.93	0.01	-0.04	0.02	0.02
CARR20260515C00050000	50.00	10.20	12.20	0.00	0	11	66.83%	0.91	0.02	-0.04	0.02	0.02
CARR20260515C00052500	52.50	7.90	9.70	0.00	0	27	61.08%	0.87	0.03	-0.05	0.03	0.02
CARR20260515C00055000	55.00	6.20	7.50	7.20	1	15	55.32%	0.80	0.04	-0.06	0.04	0.02
CARR20260515C00057500	57.50	4.70	5.10	4.60	5	74	49.48%	0.71	0.05	-0.06	0.05	0.02
CARR20260515C00060000	60.00	3.00	3.40	3.00	36	1,198	48.26%	0.57	0.06	-0.07	0.06	0.02
CARR20260515C00062500	62.50	1.85	2.15	2.00	6	2,394	47.90%	0.43	0.06	-0.07	0.06	0.01
CARR20260515C00065000	65.00	1.00	1.25	1.25	2	1,238	46.39%	0.29	0.05	-0.06	0.05	0.01
CARR20260515C00067500	67.50	0.50	0.85	0.60	1	1,105	46.07%	0.19	0.04	-0.04	0.04	0.01
CARR20260515C00070000	70.00	0.25	0.45	0.35	103	1,493	46.30%	0.11	0.03	-0.03	0.03	0.00
CARR20260515C00075000	75.00	0.00	0.30	0.00	0	89	53.01%	0.06	0.01	-0.02	0.02	0.00
CARR20260515C00080000	80.00	0.00	0.15	0.00	0	0	94.95%	0.14	0.02	-0.07	0.03	0.00
CARR20260515C00085000	85.00	0.00	2.15	0.00	0	0	86.18%	0.07	0.01	-0.04	0.02	0.00

Puts for markedsdato April 24, 2026

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
CARR20260515P00035000	35.00	0.00	1.10	0.00	0	0	142.67%	-0.04	0.00	-0.04	0.01	-0.00
CARR20260515P00037500	37.50	0.00	1.10	0.00	0	0	127.39%	-0.04	0.00	-0.04	0.01	-0.00
CARR20260515P00040000	40.00	0.00	1.15	0.00	0	1	114.72%	-0.05	0.01	-0.04	0.01	-0.00
CARR20260515P00042500	42.50	0.00	1.35	0.00	0	19	100.89%	-0.06	0.01	-0.04	0.02	-0.00
CARR20260515P00045000	45.00	0.00	0.75	0.00	0	91	89.06%	-0.07	0.01	-0.04	0.02	-0.00
CARR20260515P00047500	47.50	0.00	0.75	0.00	0	116	76.19%	-0.08	0.01	-0.04	0.02	-0.00
CARR20260515P00050000	50.00	0.15	0.45	0.00	0	12,470	59.12%	-0.07	0.02	-0.03	0.02	-0.00
CARR20260515P00052500	52.50	0.30	0.55	0.40	1	245	53.26%	-0.11	0.02	-0.04	0.03	-0.00
CARR20260515P00055000	55.00	0.65	0.90	0.75	37	1,471	50.40%	-0.19	0.04	-0.05	0.04	-0.01
CARR20260515P00057500	57.50	0.90	1.40	1.46	4	279	49.81%	-0.30	0.05	-0.06	0.05	-0.01
CARR20260515P00060000	60.00	1.90	2.45	2.50	31	4,215	50.17%	-0.43	0.05	-0.07	0.06	-0.01
CARR20260515P00062500	62.50	3.40	3.80	3.70	6	363	47.57%	-0.58	0.06	-0.07	0.06	-0.02
CARR20260515P00065000	65.00	5.10	5.50	0.00	0	38	48.42%	-0.70	0.05	-0.06	0.05	-0.02
CARR20260515P00067500	67.50	6.10	8.20	0.00	0	0	45.27%	-0.82	0.04	-0.04	0.04	-0.02
CARR20260515P00070000	70.00	8.10	11.40	0.00	0	6	44.79%	-0.90	0.03	-0.03	0.03	-0.02
CARR20260515P00075000	75.00	12.80	15.40	0.00	0	0	90.33%	-0.81	0.02	-0.09	0.04	-0.03
CARR20260515P00080000	80.00	17.10	21.20	0.00	0	0	59.37%	-0.97	0.01	-0.01	0.01	-0.02
CARR20260515P00085000	85.00	22.10	26.30	0.00	0	0	70.45%	-0.97	0.01	-0.01	0.01	-0.02

Other Listings

IT:1CARR	52,56 €
DE:4PN	52,58 €
AT:CARG	52,80 €

Fintel data has been cited in the following publications:

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.