Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $310.39 as of 1/30/2026 2:53:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 191.60 | 195.60 | 193.60 | 190.51 | 0.00 | 0.00% | 1.55 | 0 | 19 | 1.60 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 186.60 | 190.60 | 188.60 | % | 1.45 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 135.00 | 181.70 | 185.40 | 183.55 | 181.99 | 0.00 | 0.00% | 1.36 | 0 | 27 | 1.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 176.70 | 180.00 | 178.35 | 154.00 | 0.00 | 0.00% | 1.27 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 171.70 | 175.70 | 173.70 | 129.04 | 0.00 | 0.00% | 1.20 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 1/30/2026 4:00:04 PM EST |
| 150.00 | 166.80 | 170.80 | 168.80 | 127.70 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 1/30/2026 4:00:04 PM EST |
| 155.00 | 161.80 | 165.00 | 163.40 | 146.60 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 160.00 | 156.80 | 160.80 | 158.80 | 178.00 | 0.00 | 0.00% | 0.99 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 151.90 | 155.90 | 153.90 | 162.60 | 0.00 | 0.00% | 0.93 | 0 | 151 | 1.18 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 4:00:04 PM EST |
| 170.00 | 146.90 | 150.90 | 148.90 | 96.40 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 141.90 | 145.90 | 143.90 | 89.18 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 1/30/2026 4:00:04 PM EST |
| 180.00 | 137.00 | 141.00 | 139.00 | % | 0.77 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 185.00 | 132.10 | 136.00 | 134.05 | 112.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 10/23/2025 | 1/30/2026 4:00:04 PM EST |
| 190.00 | 127.10 | 131.10 | 129.10 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 195.00 | 122.20 | 126.20 | 124.20 | 67.00 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.02 | 8/13/2025 | 1/30/2026 4:00:04 PM EST |
| 200.00 | 117.20 | 120.30 | 118.75 | 92.00 | 0.00 | 0.00% | 0.59 | 0 | 12 | 0.86 | 1.00 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 210.00 | 107.50 | 110.70 | 109.10 | 107.62 | 0.00 | 0.00% | 0.52 | 0 | 4 | 0.80 | 0.99 | 0.00 | -0.05 | 11/7/2025 | 1/30/2026 4:00:04 PM EST |
| 220.00 | 97.80 | 101.10 | 99.45 | 115.47 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.74 | 0.98 | 0.00 | -0.06 | 12/22/2025 | 1/30/2026 4:00:04 PM EST |
| 230.00 | 88.30 | 91.80 | 90.05 | 105.50 | 0.00 | 0.00% | 0.39 | 0 | 24 | 0.44 | 0.97 | 0.00 | -0.08 | 12/23/2025 | 1/30/2026 4:00:04 PM EST |
| 240.00 | 79.20 | 82.60 | 80.90 | 68.70 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.49 | 0.95 | 0.00 | -0.10 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 250.00 | 69.90 | 73.30 | 71.60 | 79.40 | 0.00 | 0.00% | 0.29 | 0 | 21 | 0.49 | 0.93 | 0.00 | -0.12 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 260.00 | 61.80 | 63.90 | 62.85 | 80.80 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.49 | 0.89 | 0.00 | -0.15 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 270.00 | 52.90 | 56.10 | 54.50 | 52.77 | 0.00 | 0.00% | 0.20 | 0 | 28 | 0.49 | 0.85 | 0.00 | -0.18 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 280.00 | 45.10 | 47.80 | 46.45 | 63.85 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.48 | 0.80 | 0.01 | -0.20 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 290.00 | 38.00 | 40.50 | 39.25 | 39.00 | +12.00 | +44.45% | 0.14 | 3 | 1,655 | 0.48 | 0.74 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 300.00 | 31.80 | 34.00 | 32.90 | 34.90 | +7.60 | +27.84% | 0.11 | 1 | 137 | 0.48 | 0.67 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 310.00 | 26.00 | 28.10 | 27.05 | 22.97 | -7.23 | -23.94% | 0.09 | 2 | 34 | 0.48 | 0.61 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 320.00 | 20.80 | 23.10 | 21.95 | 20.82 | -4.53 | -17.87% | 0.07 | 9 | 68 | 0.47 | 0.54 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 330.00 | 16.80 | 18.70 | 17.75 | 20.57 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.48 | 0.47 | 0.01 | -0.25 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 340.00 | 13.90 | 15.00 | 14.45 | 14.00 | -2.60 | -15.67% | 0.04 | 180 | 4,712 | 0.48 | 0.40 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 350.00 | 10.00 | 11.70 | 10.85 | 10.50 | +0.45 | +4.48% | 0.03 | 7 | 223 | 0.47 | 0.34 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 360.00 | 7.70 | 9.10 | 8.40 | 9.35 | +4.35 | +87.00% | 0.02 | 33 | 14 | 0.47 | 0.28 | 0.01 | -0.20 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 370.00 | 5.70 | 6.90 | 6.30 | 7.00 | +0.77 | +12.36% | 0.02 | 171 | 14 | 0.46 | 0.23 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 380.00 | 3.60 | 5.70 | 4.65 | 7.00 | +2.34 | +50.22% | 0.01 | 1 | 129 | 0.46 | 0.18 | 0.00 | -0.15 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 390.00 | 2.50 | 4.80 | 3.65 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.46 | 0.14 | 0.00 | -0.13 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 400.00 | 1.65 | 3.80 | 2.73 | 2.39 | +0.29 | +13.81% | 0.01 | 1 | 34 | 0.46 | 0.11 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 410.00 | 0.65 | 2.70 | 1.68 | 1.65 | -1.30 | -44.07% | 0.00 | 1 | 26 | 0.43 | 0.09 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 420.00 | 0.35 | 3.20 | 1.78 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.07 | 0.00 | -0.07 | 12/26/2025 | 1/30/2026 4:00:04 PM EST |
| 430.00 | 0.10 | 3.00 | 1.55 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.05 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 440.00 | 0.05 | 2.60 | 1.33 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.04 | 0.00 | -0.05 | 12/10/2025 | 1/30/2026 4:00:04 PM EST |
| 450.00 | 0.00 | 2.70 | 1.35 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.03 | 0.00 | -0.03 | 12/26/2025 | 1/30/2026 4:00:04 PM EST |
| 460.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.02 | 0.00 | -0.03 | 1/2/2026 | 1/30/2026 4:00:04 PM EST |
| 470.00 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/30/2026 4:00:04 PM EST |
| 480.00 | 0.00 | 2.35 | 1.18 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 4:00:04 PM EST |
| 490.00 | 0.00 | 2.30 | 1.15 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.01 | 0.00 | -0.01 | 1/6/2026 | 1/30/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/30/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/30/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.04 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.00 | 0.00 | -0.02 | 1/7/2026 | 1/30/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.02 | 7/17/2025 | 1/30/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | 0.00 | 0.00 | -0.02 | 1/15/2026 | 1/30/2026 4:00:04 PM EST |
| 200.00 | 0.05 | 2.45 | 1.25 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.67 | 0.00 | 0.00 | -0.04 | 11/18/2025 | 1/30/2026 4:00:04 PM EST |
| 210.00 | 0.05 | 2.60 | 1.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | -0.01 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 220.00 | 0.05 | 2.95 | 1.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.57 | -0.02 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 230.00 | 0.60 | 3.30 | 1.95 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.60 | -0.03 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 240.00 | 1.45 | 2.40 | 1.93 | 2.05 | -0.15 | -6.82% | 0.01 | 1 | 54 | 0.55 | -0.05 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 250.00 | 1.45 | 4.20 | 2.83 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.53 | -0.07 | 0.00 | -0.12 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 260.00 | 2.70 | 5.40 | 4.05 | 4.24 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.53 | -0.11 | 0.00 | -0.15 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 270.00 | 4.60 | 6.00 | 5.30 | 6.00 | -1.40 | -18.92% | 0.02 | 1 | 23 | 0.51 | -0.15 | 0.00 | -0.18 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 280.00 | 6.40 | 8.80 | 7.60 | 6.88 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.50 | -0.20 | 0.01 | -0.20 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 290.00 | 9.20 | 11.20 | 10.20 | 11.59 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.50 | -0.26 | 0.01 | -0.23 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 300.00 | 13.60 | 15.10 | 14.35 | 12.60 | +0.31 | +2.53% | 0.05 | 2 | 44 | 0.51 | -0.33 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 310.00 | 17.00 | 19.70 | 18.35 | 16.55 | -1.18 | -6.66% | 0.06 | 151 | 58 | 0.50 | -0.39 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 320.00 | 22.20 | 24.00 | 23.10 | 20.85 | -4.66 | -18.27% | 0.07 | 3 | 102 | 0.50 | -0.46 | 0.01 | -0.25 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 330.00 | 28.00 | 30.40 | 29.20 | 39.80 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.50 | -0.53 | 0.01 | -0.25 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 340.00 | 34.30 | 36.80 | 35.55 | 50.30 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.50 | -0.60 | 0.01 | -0.24 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 350.00 | 41.20 | 43.50 | 42.35 | 24.80 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.50 | -0.66 | 0.01 | -0.22 | 1/27/2026 | 1/30/2026 4:00:04 PM EST |
| 360.00 | 48.60 | 50.60 | 49.60 | 42.00 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.49 | -0.72 | 0.01 | -0.20 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 370.00 | 56.50 | 58.90 | 57.70 | 65.90 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.50 | -0.77 | 0.01 | -0.18 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 380.00 | 63.90 | 67.20 | 65.55 | % | 0.17 | 0 | 0 | 0.47 | -0.82 | 0.00 | -0.15 | 1/30/2026 4:00:04 PM EST | |||
| 390.00 | 73.10 | 75.60 | 74.35 | % | 0.19 | 0 | 0 | 0.49 | -0.86 | 0.00 | -0.13 | 1/30/2026 4:00:04 PM EST | |||
| 400.00 | 81.90 | 85.40 | 83.65 | % | 0.21 | 0 | 0 | 0.52 | -0.89 | 0.00 | -0.11 | 1/30/2026 4:00:04 PM EST | |||
| 410.00 | 92.10 | 94.70 | 93.40 | 121.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.52 | -0.91 | 0.00 | -0.09 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 420.00 | 100.70 | 103.80 | 102.25 | 122.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.54 | -0.93 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 430.00 | 111.40 | 114.30 | 112.85 | 114.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.56 | -0.95 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 440.00 | 120.20 | 124.10 | 122.15 | % | 0.28 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.05 | 1/30/2026 4:00:04 PM EST | |||
| 450.00 | 130.80 | 134.10 | 132.45 | 125.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.65 | -0.97 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 460.00 | 140.90 | 144.10 | 142.50 | 135.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 470.00 | 150.20 | 154.10 | 152.15 | % | 0.32 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 1/30/2026 4:00:04 PM EST | |||
| 480.00 | 160.20 | 164.10 | 162.15 | % | 0.34 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 490.00 | 170.90 | 174.10 | 172.50 | 165.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |