Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $379.80 as of 2/13/2026 7:42:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 192.80 | 196.40 | 194.60 | % | 1.05 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 190.00 | 187.80 | 191.70 | 189.75 | % | 1.00 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 195.00 | 182.80 | 186.50 | 184.65 | 95.60 | 0.00 | 0.00% | 0.95 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:41 PM EST |
| 200.00 | 177.80 | 181.70 | 179.75 | 97.50 | 0.00 | 0.00% | 0.90 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:41 PM EST |
| 210.00 | 167.80 | 171.80 | 169.80 | % | 0.81 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 220.00 | 157.90 | 161.80 | 159.85 | 113.10 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:41 PM EST |
| 230.00 | 147.90 | 151.50 | 149.70 | 90.00 | 0.00 | 0.00% | 0.65 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 2/13/2026 3:59:41 PM EST |
| 240.00 | 137.90 | 141.50 | 139.70 | 99.95 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:41 PM EST |
| 250.00 | 127.90 | 131.70 | 129.80 | 124.65 | +8.22 | +7.06% | 0.52 | 20 | 21 | 1.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 260.00 | 118.00 | 121.80 | 119.90 | 114.70 | +36.20 | +46.12% | 0.46 | 20 | 20 | 1.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 270.00 | 108.00 | 111.50 | 109.75 | 71.60 | 0.00 | 0.00% | 0.41 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:41 PM EST |
| 280.00 | 98.00 | 101.70 | 99.85 | 97.55 | +40.27 | +70.31% | 0.36 | 1 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 290.00 | 88.10 | 91.70 | 89.90 | 75.24 | 0.00 | 0.00% | 0.31 | 0 | 29 | 1.33 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:41 PM EST |
| 300.00 | 78.10 | 81.70 | 79.90 | 78.00 | +12.63 | +19.33% | 0.27 | 1 | 49 | 1.21 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 310.00 | 68.10 | 71.60 | 69.85 | 53.40 | 0.00 | 0.00% | 0.23 | 0 | 88 | 1.05 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:41 PM EST |
| 320.00 | 58.10 | 61.60 | 59.85 | 58.50 | +6.20 | +11.86% | 0.19 | 4 | 86 | 0.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 330.00 | 48.20 | 51.70 | 49.95 | 49.25 | +6.59 | +15.45% | 0.15 | 3 | 430 | 0.79 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 340.00 | 38.50 | 42.00 | 40.25 | 39.00 | +5.70 | +17.12% | 0.12 | 4 | 209 | 0.68 | 0.96 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 350.00 | 29.10 | 32.30 | 30.70 | 27.67 | -5.58 | -16.79% | 0.09 | 2 | 184 | 0.64 | 0.90 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 360.00 | 20.30 | 23.20 | 21.75 | 21.15 | +3.62 | +20.65% | 0.06 | 12 | 558 | 0.42 | 0.81 | 0.01 | -0.43 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 370.00 | 13.20 | 15.30 | 14.25 | 13.20 | +1.60 | +13.80% | 0.04 | 3 | 163 | 0.41 | 0.67 | 0.02 | -0.54 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 380.00 | 6.70 | 9.80 | 8.25 | 7.30 | +0.20 | +2.82% | 0.02 | 23 | 94 | 0.41 | 0.50 | 0.02 | -0.57 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 390.00 | 2.65 | 5.70 | 4.18 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.40 | 0.32 | 0.02 | -0.49 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 400.00 | 0.90 | 2.65 | 1.78 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.38 | 0.17 | 0.01 | -0.34 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 410.00 | 0.25 | 2.10 | 1.18 | 1.10 | +0.05 | +4.77% | 0.00 | 110 | 122 | 0.42 | 0.08 | 0.01 | -0.19 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 420.00 | 0.00 | 0.95 | 0.48 | 0.50 | -0.08 | -13.80% | 0.00 | 5 | 28 | 0.52 | 0.03 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.01 | 0.00 | -0.04 | 2/6/2026 | 2/13/2026 3:59:41 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 2/13/2026 3:59:41 PM EST |
| 450.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:41 PM EST |
| 460.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 2/13/2026 3:59:41 PM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:41 PM EST |
| 480.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:41 PM EST |
| 490.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:41 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:41 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:41 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/13/2026 3:59:41 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:41 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:41 PM EST |
| 250.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.35 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.51 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:41 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.43 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:41 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.20 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:41 PM EST |
| 290.00 | 0.10 | 0.75 | 0.43 | 0.24 | -0.23 | -48.94% | 0.00 | 6 | 239 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.19 | -43.19% | 0.00 | 5 | 335 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | 0.57 | +0.22 | +62.86% | 0.00 | 1 | 60 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 320.00 | 0.10 | 0.40 | 0.25 | 0.13 | -0.35 | -72.92% | 0.00 | 4 | 145 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 330.00 | 0.20 | 0.85 | 0.53 | 0.44 | -0.29 | -39.73% | 0.00 | 20 | 174 | 0.57 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 340.00 | 0.25 | 1.60 | 0.93 | 1.50 | -0.41 | -21.47% | 0.00 | 18 | 84 | 0.53 | -0.04 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 350.00 | 1.00 | 2.15 | 1.58 | 2.14 | +0.94 | +78.34% | 0.00 | 1 | 45 | 0.50 | -0.10 | 0.01 | -0.28 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 360.00 | 1.80 | 4.10 | 2.95 | 3.05 | -2.57 | -45.73% | 0.01 | 2 | 88 | 0.47 | -0.19 | 0.01 | -0.43 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 370.00 | 4.10 | 7.00 | 5.55 | 9.36 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.45 | -0.33 | 0.02 | -0.54 | 2/12/2026 | 2/13/2026 3:59:41 PM EST |
| 380.00 | 7.90 | 11.00 | 9.45 | 11.40 | +2.40 | +26.67% | 0.02 | 2 | 2 | 0.45 | -0.50 | 0.02 | -0.57 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 390.00 | 13.40 | 16.60 | 15.00 | 67.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.42 | -0.68 | 0.02 | -0.49 | 2/4/2026 | 2/13/2026 3:59:41 PM EST |
| 400.00 | 20.40 | 24.30 | 22.35 | 69.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.53 | -0.83 | 0.01 | -0.34 | 2/3/2026 | 2/13/2026 3:59:41 PM EST |
| 410.00 | 29.20 | 33.30 | 31.25 | 90.10 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.19 | 12/17/2025 | 2/13/2026 3:59:41 PM EST |
| 420.00 | 38.90 | 42.70 | 40.80 | 47.20 | % | 0.10 | 2 | 0 | 0.60 | -0.97 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:41 PM EST | |
| 430.00 | 48.60 | 52.50 | 50.55 | 105.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 1/29/2026 | 2/13/2026 3:59:41 PM EST |
| 440.00 | 58.80 | 62.40 | 60.60 | 66.90 | -57.60 | -46.27% | 0.14 | 3 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 450.00 | 68.40 | 72.30 | 70.35 | 125.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:41 PM EST |
| 460.00 | 78.50 | 82.30 | 80.40 | 132.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:41 PM EST |
| 470.00 | 88.70 | 92.30 | 90.50 | 97.20 | -68.10 | -41.20% | 0.19 | 1 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:41 PM EST |
| 480.00 | 98.50 | 102.30 | 100.40 | 155.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:41 PM EST |
| 490.00 | 108.40 | 112.30 | 110.35 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:41 PM EST |