Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $212.49 as of 1/22/2025 8:37:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 94.50 | 97.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 89.50 | 93.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 84.60 | 87.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 79.60 | 83.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 135.00 | 74.70 | 78.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 140.00 | 69.70 | 73.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 145.00 | 64.80 | 68.10 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:49 PM EST | |||
| 150.00 | 59.90 | 63.30 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 155.00 | 55.10 | 58.40 | 21.80 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.97 | 0.00 | -0.06 | 12/23/2024 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 50.10 | 53.40 | 26.50 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.96 | 0.00 | -0.07 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 45.30 | 48.30 | 43.80 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.94 | 0.00 | -0.09 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 40.60 | 43.90 | 29.49 | 0.00 | 0.00% | 0 | 9 | 0.66 | 0.92 | 0.00 | -0.10 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 36.00 | 39.50 | 27.20 | 0.00 | 0.00% | 0 | 53 | 0.56 | 0.90 | 0.01 | -0.11 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 31.40 | 35.00 | 34.40 | 0.00 | 0.00% | 0 | 216 | 0.61 | 0.88 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 27.10 | 30.70 | 29.00 | 0.00 | 0.00% | 0 | 35 | 0.42 | 0.84 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 23.30 | 25.80 | 26.40 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.80 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 20.60 | 23.20 | 21.68 | 0.00 | 0.00% | 0 | 521 | 0.49 | 0.75 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 17.20 | 19.80 | 18.40 | 0.00 | 0.00% | 0 | 269 | 0.48 | 0.69 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 12.00 | 13.20 | 12.28 | 0.00 | 0.00% | 0 | 1,098 | 0.47 | 0.56 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 7.20 | 8.90 | 7.50 | 0.00 | 0.00% | 0 | 788 | 0.46 | 0.41 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 3.00 | 5.70 | 4.06 | 0.00 | 0.00% | 0 | 79 | 0.43 | 0.29 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 1.80 | 2.60 | 2.27 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.19 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 0.55 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.12 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 135.00 | 0.05 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.30 | 0.47 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.75 | 0.72 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.01 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 0.05 | 0.75 | 1.06 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.02 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 0.30 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 11 | 0.61 | -0.03 | 0.00 | -0.06 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 0.15 | 1.65 | 0.63 | 0.00 | 0.00% | 0 | 54 | 0.59 | -0.04 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 0.35 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 404 | 0.52 | -0.06 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 0.75 | 1.10 | 1.39 | 0.00 | 0.00% | 0 | 43 | 0.52 | -0.08 | 0.00 | -0.10 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 0.50 | 1.85 | 1.37 | 0.00 | 0.00% | 0 | 386 | 0.48 | -0.10 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 0.95 | 2.90 | 1.75 | 0.00 | 0.00% | 0 | 96 | 0.50 | -0.12 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 2.30 | 2.75 | 2.73 | 0.00 | 0.00% | 0 | 91 | 0.49 | -0.16 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 3.30 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 90 | 0.48 | -0.20 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 3.60 | 5.30 | 4.90 | 0.00 | 0.00% | 0 | 47 | 0.46 | -0.25 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 5.80 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 128 | 0.49 | -0.31 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 9.60 | 11.30 | 11.30 | 0.00 | 0.00% | 0 | 151 | 0.47 | -0.44 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 15.20 | 17.20 | 16.30 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.59 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 22.30 | 24.60 | % | 0 | 0 | 0.48 | -0.71 | 0.01 | -0.16 | 1/21/2025 3:59:49 PM EST | |||
| 240.00 | 30.30 | 32.60 | % | 0 | 0 | 0.49 | -0.81 | 0.01 | -0.12 | 1/21/2025 3:59:49 PM EST | |||
| 250.00 | 38.60 | 41.60 | % | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.09 | 1/21/2025 3:59:49 PM EST |