Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $318.97 as of 11/26/2025 8:15:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 124.00 | 127.10 | 125.55 | 133.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 200.00 | 119.10 | 122.20 | 120.65 | 128.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.03 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 210.00 | 109.30 | 112.40 | 110.85 | % | 0.53 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 220.00 | 99.70 | 102.80 | 101.25 | % | 0.46 | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.07 | 11/26/2025 4:00:00 PM EST | |||
| 230.00 | 89.80 | 92.70 | 91.25 | 104.68 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.58 | 0.97 | 0.00 | -0.09 | 11/12/2025 | 11/26/2025 4:00:00 PM EST |
| 240.00 | 80.20 | 83.30 | 81.75 | % | 0.34 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.11 | 11/26/2025 4:00:00 PM EST | |||
| 250.00 | 70.80 | 73.90 | 72.35 | 64.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.53 | 0.93 | 0.00 | -0.13 | 10/24/2025 | 11/26/2025 4:00:00 PM EST |
| 260.00 | 61.70 | 64.70 | 63.20 | 61.25 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.38 | 0.90 | 0.00 | -0.15 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 270.00 | 53.30 | 56.40 | 54.85 | 57.77 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.42 | 0.87 | 0.00 | -0.16 | 10/31/2025 | 11/26/2025 4:00:00 PM EST |
| 280.00 | 44.50 | 47.40 | 45.95 | 49.35 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.40 | 0.82 | 0.00 | -0.18 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 290.00 | 37.40 | 39.90 | 38.65 | 33.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.41 | 0.77 | 0.01 | -0.20 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 300.00 | 30.20 | 32.60 | 31.40 | 34.35 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.40 | 0.70 | 0.01 | -0.21 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 310.00 | 24.60 | 27.00 | 25.80 | 26.40 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.41 | 0.63 | 0.01 | -0.22 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 320.00 | 19.30 | 20.70 | 20.00 | 20.07 | +0.37 | +1.88% | 0.06 | 41 | 359 | 0.40 | 0.55 | 0.01 | -0.22 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 330.00 | 14.70 | 17.20 | 15.95 | 13.60 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.41 | 0.46 | 0.01 | -0.21 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 340.00 | 10.70 | 13.40 | 12.05 | 13.14 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.41 | 0.38 | 0.01 | -0.20 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 350.00 | 8.00 | 10.30 | 9.15 | 9.75 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.41 | 0.31 | 0.01 | -0.18 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 360.00 | 5.40 | 7.80 | 6.60 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.40 | 0.25 | 0.01 | -0.16 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 370.00 | 3.20 | 5.90 | 4.55 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.19 | 0.01 | -0.14 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 380.00 | 2.15 | 4.80 | 3.48 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.00 | -0.12 | 11/26/2025 4:00:00 PM EST | |||
| 390.00 | 1.00 | 4.40 | 2.70 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.00 | -0.09 | 11/26/2025 4:00:00 PM EST | |||
| 400.00 | 0.95 | 3.70 | 2.33 | % | 0.01 | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.08 | 11/26/2025 4:00:00 PM EST | |||
| 410.00 | 0.40 | 3.40 | 1.90 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.06 | 11/26/2025 4:00:00 PM EST | |||
| 420.00 | 0.20 | 3.20 | 1.70 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.00 | -0.05 | 11/26/2025 4:00:00 PM EST | |||
| 430.00 | 0.20 | 2.80 | 1.50 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 440.00 | 0.05 | 2.85 | 1.45 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | 0.40 | % | 0.00 | 1 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST | |
| 470.00 | 0.00 | 2.45 | 1.23 | 0.40 | % | 0.00 | 1 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.03 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | -0.01 | 0.00 | -0.03 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 220.00 | 0.20 | 2.80 | 1.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.02 | 0.00 | -0.07 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 230.00 | 0.20 | 1.50 | 0.85 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | -0.03 | 0.00 | -0.09 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 240.00 | 1.00 | 2.05 | 1.53 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.05 | 0.00 | -0.11 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 250.00 | 0.95 | 2.00 | 1.48 | 1.65 | -1.48 | -47.29% | 0.01 | 13 | 2 | 0.46 | -0.07 | 0.00 | -0.13 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 260.00 | 1.20 | 3.60 | 2.40 | % | 0.01 | 0 | 0 | 0.45 | -0.10 | 0.00 | -0.15 | 11/26/2025 4:00:00 PM EST | |||
| 270.00 | 3.10 | 5.10 | 4.10 | 9.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.13 | 0.00 | -0.16 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 280.00 | 4.70 | 6.00 | 5.35 | 5.21 | -1.59 | -23.39% | 0.02 | 1 | 8 | 0.44 | -0.18 | 0.00 | -0.18 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 290.00 | 6.80 | 8.30 | 7.55 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | -0.23 | 0.01 | -0.20 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 300.00 | 9.60 | 11.50 | 10.55 | 18.04 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.42 | -0.30 | 0.01 | -0.21 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 310.00 | 13.20 | 15.00 | 14.10 | % | 0.05 | 0 | 0 | 0.41 | -0.37 | 0.01 | -0.22 | 11/26/2025 4:00:00 PM EST | |||
| 320.00 | 17.60 | 19.90 | 18.75 | 26.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.41 | -0.45 | 0.01 | -0.22 | 10/29/2025 | 11/26/2025 4:00:00 PM EST |
| 330.00 | 23.40 | 25.90 | 24.65 | 24.60 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.41 | -0.54 | 0.01 | -0.21 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 340.00 | 29.60 | 32.40 | 31.00 | 31.30 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.41 | -0.62 | 0.01 | -0.20 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 350.00 | 36.50 | 39.90 | 38.20 | 37.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.41 | -0.69 | 0.01 | -0.18 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 360.00 | 44.60 | 47.50 | 46.05 | % | 0.13 | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.16 | 11/26/2025 4:00:00 PM EST | |||
| 370.00 | 52.60 | 55.50 | 54.05 | % | 0.15 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.14 | 11/26/2025 4:00:00 PM EST | |||
| 380.00 | 61.30 | 64.20 | 62.75 | % | 0.17 | 0 | 0 | 0.38 | -0.85 | 0.00 | -0.12 | 11/26/2025 4:00:00 PM EST | |||
| 390.00 | 70.60 | 73.50 | 72.05 | % | 0.18 | 0 | 0 | 0.48 | -0.89 | 0.00 | -0.09 | 11/26/2025 4:00:00 PM EST | |||
| 400.00 | 80.00 | 83.00 | 81.50 | % | 0.20 | 0 | 0 | 0.50 | -0.92 | 0.00 | -0.08 | 11/26/2025 4:00:00 PM EST | |||
| 410.00 | 89.70 | 92.50 | 91.10 | % | 0.22 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.06 | 11/26/2025 4:00:00 PM EST | |||
| 420.00 | 99.50 | 102.60 | 101.05 | % | 0.24 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.05 | 11/26/2025 4:00:00 PM EST | |||
| 430.00 | 109.30 | 113.00 | 111.15 | % | 0.26 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 440.00 | 119.30 | 123.00 | 121.15 | % | 0.28 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 450.00 | 129.00 | 133.10 | 131.05 | % | 0.29 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 460.00 | 139.00 | 143.10 | 141.05 | % | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 470.00 | 149.00 | 153.10 | 151.05 | % | 0.32 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST |