Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $241.33 as of 8/22/2025 3:37:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 83.40 | 86.80 | 85.10 | % | 0.53 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 165.00 | 78.50 | 81.90 | 80.20 | % | 0.49 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 170.00 | 73.70 | 76.80 | 75.25 | % | 0.44 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 175.00 | 68.80 | 72.00 | 70.40 | % | 0.40 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 180.00 | 64.00 | 67.50 | 65.75 | % | 0.37 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 185.00 | 59.30 | 62.90 | 61.10 | % | 0.33 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 190.00 | 54.70 | 57.80 | 56.25 | % | 0.30 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 195.00 | 50.00 | 53.30 | 51.65 | % | 0.26 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.07 | 8/22/2025 4:00:02 PM EST | |||
| 200.00 | 45.50 | 48.50 | 47.00 | % | 0.23 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.08 | 8/22/2025 4:00:02 PM EST | |||
| 210.00 | 36.90 | 39.90 | 38.40 | % | 0.18 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.10 | 8/22/2025 4:00:02 PM EST | |||
| 220.00 | 29.40 | 31.80 | 30.60 | % | 0.14 | 0 | 0 | 0.38 | 0.79 | 0.01 | -0.12 | 8/22/2025 4:00:02 PM EST | |||
| 230.00 | 21.40 | 24.80 | 23.10 | % | 0.10 | 0 | 0 | 0.37 | 0.70 | 0.01 | -0.14 | 8/22/2025 4:00:02 PM EST | |||
| 240.00 | 16.30 | 17.80 | 17.05 | 16.46 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.37 | 0.59 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 250.00 | 11.80 | 13.40 | 12.60 | 11.95 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.38 | 0.48 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 260.00 | 6.10 | 9.50 | 7.80 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.35 | 0.37 | 0.01 | -0.12 | 8/19/2025 | 8/22/2025 4:00:02 PM EST |
| 270.00 | 4.20 | 6.20 | 5.20 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.36 | 0.27 | 0.01 | -0.10 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 280.00 | 1.75 | 4.70 | 3.23 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | 0.18 | 0.01 | -0.08 | 8/18/2025 | 8/22/2025 4:00:02 PM EST |
| 290.00 | 0.70 | 3.30 | 2.00 | % | 0.01 | 0 | 0 | 0.35 | 0.12 | 0.01 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.34 | 0.07 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 190.00 | 0.05 | 2.95 | 1.50 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 195.00 | 1.15 | 2.10 | 1.63 | % | 0.01 | 0 | 0 | 0.45 | -0.07 | 0.00 | -0.07 | 8/22/2025 4:00:02 PM EST | |||
| 200.00 | 1.80 | 2.75 | 2.28 | 2.07 | -0.60 | -22.48% | 0.01 | 1 | 11 | 0.45 | -0.09 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 210.00 | 2.85 | 4.70 | 3.78 | 3.35 | -0.25 | -6.95% | 0.02 | 2 | 5 | 0.44 | -0.14 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 220.00 | 4.80 | 5.70 | 5.25 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.41 | -0.21 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 230.00 | 7.60 | 9.50 | 8.55 | 8.00 | -1.30 | -13.98% | 0.04 | 4 | 22 | 0.41 | -0.30 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 4:00:02 PM EST |
| 240.00 | 11.40 | 12.50 | 11.95 | 12.98 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.39 | -0.41 | 0.01 | -0.14 | 8/21/2025 | 8/22/2025 4:00:02 PM EST |
| 250.00 | 15.60 | 17.60 | 16.60 | 17.55 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.37 | -0.52 | 0.01 | -0.14 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 260.00 | 21.70 | 24.60 | 23.15 | % | 0.09 | 0 | 0 | 0.37 | -0.63 | 0.01 | -0.12 | 8/22/2025 4:00:02 PM EST | |||
| 270.00 | 28.50 | 31.80 | 30.15 | % | 0.11 | 0 | 0 | 0.36 | -0.73 | 0.01 | -0.10 | 8/22/2025 4:00:02 PM EST | |||
| 280.00 | 36.60 | 39.90 | 38.25 | 39.24 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.34 | -0.82 | 0.01 | -0.08 | 8/15/2025 | 8/22/2025 4:00:02 PM EST |
| 290.00 | 45.50 | 48.80 | 47.15 | % | 0.16 | 0 | 0 | 0.43 | -0.88 | 0.01 | -0.06 | 8/22/2025 4:00:02 PM EST | |||
| 300.00 | 55.10 | 58.10 | 56.60 | % | 0.19 | 0 | 0 | 0.46 | -0.93 | 0.00 | -0.04 | 8/22/2025 4:00:02 PM EST | |||
| 310.00 | 64.50 | 67.90 | 66.20 | % | 0.21 | 0 | 0 | 0.53 | -0.95 | 0.00 | -0.03 | 8/22/2025 4:00:02 PM EST | |||
| 320.00 | 74.70 | 77.90 | 76.30 | % | 0.24 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 8/22/2025 4:00:02 PM EST | |||
| 330.00 | 84.90 | 87.90 | 86.40 | % | 0.26 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 340.00 | 94.30 | 97.90 | 96.10 | % | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:02 PM EST | |||
| 350.00 | 104.60 | 107.90 | 106.25 | % | 0.30 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 360.00 | 114.90 | 117.90 | 116.40 | % | 0.32 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 370.00 | 124.60 | 127.90 | 126.25 | % | 0.34 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST | |||
| 380.00 | 135.00 | 137.90 | 136.45 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:02 PM EST |