CARR · Option chain

CARR Option Chain

Every listed CARR strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$59.08

Call open interest

14,115

Put open interest

74,936

Put/call (volume)

0.27

1,625 contracts changed hands across these expirations — 1,277 calls against 348 puts. Calls outtraded puts 3.67 to one.

Sep 11, 20266 days

call OI 580 · put OI 5,450

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	5.80 / 7.50	—	—	52	—	0.00 / 0.75	—	2
—	4.70 / 6.40	—	1	53	—	0.00 / 0.70	—	2
—	3.30 / 5.40	—	2	54	—	0.00 / 0.30	—	9
—	2.90 / 4.40	—	12	55	—	0.00 / 0.20	—	9
2.85	2.70 / 3.50	4	—	56	0.25	0.05 / 0.20	4	5,345
—	1.55 / 2.65	—	2	57	0.36	0.20 / 0.40	11	11
0.70	1.40 / 1.80	8	—	58	0.57	0.30 / 0.70	93	12
0.90	0.90 / 1.20	43	255	59	0.99	0.85 / 1.15	2	2
0.60	0.40 / 1.10	6	15	60	2.46	1.40 / 1.75	7	12
0.32	0.20 / 0.50	17	35	61	3.41	1.35 / 2.55	1	4
—	0.10 / 0.30	—	14	62	—	2.80 / 4.30	—	41
0.05	0.00 / 0.20	1	2	63	—	3.70 / 5.30	—	—
—	0.00 / 0.75	—	1	64	—	4.60 / 6.90	—	1
—	0.00 / 0.75	—	1	65	—	5.50 / 8.00	—	—
—	0.00 / 0.75	—	2	66	—	6.60 / 8.30	—	—
—	0.00 / 0.75	—	202	68	—	8.60 / 10.30	—	—
—	0.00 / 0.75	—	4	69	—	9.50 / 11.30	—	—
—	0.00 / 0.75	—	21	70	—	10.60 / 12.30	—	—
—	0.00 / 0.75	—	4	71	—	11.60 / 14.00	—	—
—	0.00 / 0.75	—	7	72	—	12.60 / 14.30	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 9,490 · put OI 15,313

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	12.70 / 14.40	—	47	45	—	0.00 / 0.75	—	216
—	10.20 / 12.00	—	6	47.5	—	0.00 / 0.75	—	164
—	7.70 / 9.40	—	19	50	0.05	0.00 / 0.15	1	675
—	5.00 / 7.00	—	6	52.5	0.10	0.00 / 0.20	6	6,345
—	4.80 / 6.50	—	—	53	0.13	0.00 / 0.25	4	34
—	4.00 / 5.50	—	—	54	0.25	0.05 / 0.25	1	—
—	3.20 / 4.60	—	70	55	0.34	0.15 / 0.35	2	2,940
—	2.85 / 3.70	—	—	56	0.48	0.25 / 0.50	20	23
2.65	2.45 / 2.90	1	1	57	0.80	0.50 / 0.75	13	20
—	2.15 / 2.55	—	14	57.5	0.75	0.60 / 1.15	10	745
2.00	1.85 / 2.20	27	3	58	1.10	0.80 / 1.10	20	27
1.42	1.30 / 1.65	82	200	59	—	1.25 / 1.55	—	12
1.00	0.90 / 1.40	728	2,756	60	2.02	1.75 / 2.25	5	753
0.75	0.45 / 0.90	10	6	61	2.69	2.15 / 2.80	2	3
0.36	0.05 / 0.55	1	176	62	—	3.20 / 3.70	—	—
0.27	0.05 / 0.55	1	457	62.5	—	3.50 / 4.60	—	637
—	0.15 / 0.35	—	236	63	—	3.90 / 5.40	—	5
—	0.10 / 0.45	—	3	64	—	4.80 / 6.40	—	—
0.23	0.05 / 0.25	9	651	65	7.70	5.80 / 6.40	1	2,249
—	0.00 / 0.75	—	92	66.5	—	7.10 / 8.80	—	—
—	0.00 / 0.75	—	59	67	—	7.60 / 9.30	—	—
0.05	0.05 / 0.20	2	2,835	67.5	—	8.00 / 10.50	—	341
—	0.00 / 0.70	—	3	68	—	8.60 / 10.40	—	—
0.03	0.00 / 0.75	1	—	69	—	9.60 / 11.40	—	—
0.05	0.00 / 0.10	1	795	70	—	10.50 / 13.00	—	107
—	0.00 / 0.40	—	1,055	72.5	—	13.10 / 14.90	—	17
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 32 · put OI 28,388

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.90 / 9.60	—	1	50	—	0.00 / 0.75	—	1
—	6.00 / 7.70	—	—	52	—	0.00 / 0.55	—	10
—	5.10 / 6.70	—	—	53	—	0.05 / 0.55	—	1
—	4.20 / 5.80	—	1	54	—	0.05 / 0.65	—	50
—	3.60 / 4.80	—	—	55	—	0.35 / 0.55	—	16,062
—	3.50 / 4.00	—	—	56	0.60	0.50 / 0.70	9	12,171
—	2.75 / 3.20	—	—	57	—	0.65 / 1.00	—	22
—	2.10 / 2.55	—	1	58	—	0.95 / 1.40	—	19
—	1.45 / 2.00	—	2	59	—	1.55 / 1.85	—	8
—	1.10 / 1.50	—	1	60	—	1.85 / 2.45	—	10
—	0.50 / 1.15	—	12	61	2.89	2.65 / 3.10	2	9
—	0.55 / 0.85	—	1	62	4.30	3.40 / 3.90	10	22
—	0.20 / 0.65	—	1	63	—	3.30 / 5.50	—	—
—	0.10 / 0.55	—	1	64	—	4.00 / 6.50	—	3
—	0.05 / 0.40	—	9	65	—	5.80 / 7.40	—	—
—	0.00 / 0.75	—	1	67	—	7.40 / 9.40	—	—
—	0.00 / 0.75	—	1	70	—	9.20 / 12.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 3,166 · put OI 11,625

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	6.10 / 7.80	—	—	52	—	0.05 / 0.30	—	1
—	5.30 / 6.90	—	—	53	0.37	0.20 / 0.40	1	11,543
—	4.40 / 6.00	—	—	54	—	0.25 / 0.50	—	1
—	3.90 / 5.80	—	—	55	0.55	0.45 / 0.65	1	31
—	3.70 / 5.00	—	—	56	0.73	0.40 / 0.85	1	17
—	3.00 / 3.50	—	2	57	1.20	0.60 / 1.15	1	5
2.55	2.40 / 2.85	6	—	58	—	1.05 / 1.55	—	2
—	1.85 / 2.30	—	—	59	1.95	1.55 / 2.05	14	10
—	1.15 / 1.80	—	2	60	—	2.25 / 2.70	—	4
—	0.65 / 1.80	—	2,424	61	—	2.75 / 3.30	—	2
—	0.70 / 1.15	—	649	62	—	2.85 / 4.10	—	2
—	0.55 / 0.90	—	20	63	—	3.50 / 5.40	—	6
—	0.05 / 0.75	—	5	64	—	4.70 / 6.60	—	—
0.38	0.25 / 0.50	9	57	65	—	5.50 / 7.50	—	1
—	0.05 / 0.65	—	1	66	—	6.70 / 8.50	—	—
—	0.05 / 0.65	—	3	67	—	7.00 / 9.40	—	—
—	0.05 / 0.75	—	1	68	—	8.00 / 10.40	—	—
—	0.00 / 0.75	—	1	69	—	8.20 / 11.40	—	—
—	0.00 / 0.75	—	1	70	—	9.30 / 13.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 11 · put OI 153

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.80 / 10.10	—	—	50	—	0.05 / 0.30	—	1
—	6.40 / 7.90	—	—	52	0.51	0.05 / 0.40	3	4
—	5.40 / 7.50	—	—	53	—	0.30 / 0.50	—	2
—	4.00 / 5.90	—	—	55	—	0.45 / 0.80	—	2
—	3.90 / 4.40	—	—	56	—	0.85 / 1.20	—	12
—	3.30 / 3.70	—	—	57	1.25	0.90 / 1.35	10	122
—	2.70 / 3.10	—	1	58	—	1.45 / 1.70	—	10
—	1.85 / 2.75	—	1	59	—	1.75 / 2.25	—	—
—	0.65 / 1.10	—	3	63	—	4.20 / 5.00	—	—
0.70	0.55 / 0.85	4	5	64	—	5.20 / 6.70	—	—
0.55	0.30 / 0.70	1	—	65	—	6.00 / 7.60	—	—
—	0.05 / 0.75	—	1	69	—	9.40 / 11.50	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 836 · put OI 14,007

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.40 / 13.00	—	—	47.5	—	0.00 / 0.25	—	78
—	8.00 / 9.90	—	1	50	0.30	0.10 / 0.25	1	58
—	6.00 / 7.60	—	—	52.5	0.50	0.30 / 0.45	19	13,454
5.00	4.90 / 5.40	6	17	55	0.95	0.80 / 0.90	28	137
3.40	3.20 / 3.70	3	2	57.5	1.60	1.55 / 1.80	16	65
2.10	2.00 / 2.25	85	87	60	2.85	2.70 / 3.10	27	209
1.20	1.10 / 1.30	195	290	62.5	5.70	4.20 / 4.80	2	6
0.65	0.55 / 0.85	18	235	65	—	6.20 / 7.10	—	—
0.35	0.25 / 0.55	7	36	67.5	—	8.30 / 10.00	—	—
0.13	0.05 / 0.30	1	168	70	—	9.70 / 12.50	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on CARR

CARR options score CARR gamma walls CARR max pain CARR IV rank CARR put/call ratio CARR options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.