Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $361.28 as of 3/16/2026 1:30:33 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 | 247.30 | 251.30 | 249.30 | 255.50 | 0.00 | 0.00% | 1.99 | 0 | 21 | 5.86 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:42 PM EST |
| 130.00 | 242.30 | 246.10 | 244.20 | 269.70 | 0.00 | 0.00% | 1.88 | 0 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:42 PM EST |
| 135.00 | 237.30 | 241.10 | 239.20 | 266.91 | 0.00 | 0.00% | 1.77 | 0 | 26 | 5.11 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:42 PM EST |
| 140.00 | 232.30 | 236.10 | 234.20 | 193.20 | 0.00 | 0.00% | 1.67 | 0 | 1 | 5.29 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:42 PM EST |
| 145.00 | 227.30 | 231.10 | 229.20 | 218.50 | 0.00 | 0.00% | 1.58 | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:42 PM EST |
| 150.00 | 222.30 | 226.20 | 224.25 | 219.00 | +91.30 | +71.50% | 1.50 | 1 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 155.00 | 217.30 | 221.20 | 219.25 | 214.00 | +67.40 | +45.98% | 1.41 | 1 | 1 | 4.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 160.00 | 212.30 | 216.20 | 214.25 | 241.86 | 0.00 | 0.00% | 1.34 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:42 PM EST |
| 165.00 | 207.30 | 211.20 | 209.25 | 237.37 | 0.00 | 0.00% | 1.27 | 0 | 136 | 4.43 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:42 PM EST |
| 170.00 | 202.30 | 206.20 | 204.25 | 96.40 | 0.00 | 0.00% | 1.20 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 3:59:42 PM EST |
| 175.00 | 197.00 | 201.20 | 199.10 | 89.18 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 3:59:42 PM EST |
| 180.00 | 192.30 | 196.20 | 194.25 | 218.80 | 0.00 | 0.00% | 1.08 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:42 PM EST |
| 185.00 | 187.00 | 191.30 | 189.15 | 112.80 | 0.00 | 0.00% | 1.02 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 3:59:42 PM EST |
| 190.00 | 182.00 | 186.30 | 184.15 | % | 0.97 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 195.00 | 177.30 | 181.10 | 179.20 | 165.00 | 0.00 | 0.00% | 0.92 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 200.00 | 172.40 | 175.60 | 174.00 | 182.10 | 0.00 | 0.00% | 0.87 | 0 | 8 | 3.68 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:42 PM EST |
| 210.00 | 162.30 | 166.10 | 164.20 | 107.62 | 0.00 | 0.00% | 0.78 | 0 | 4 | 3.26 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 3/16/2026 3:59:42 PM EST |
| 220.00 | 152.40 | 156.10 | 154.25 | 92.10 | 0.00 | 0.00% | 0.70 | 0 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:42 PM EST |
| 230.00 | 142.30 | 146.10 | 144.20 | 105.50 | 0.00 | 0.00% | 0.63 | 0 | 24 | 2.87 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 3/16/2026 3:59:42 PM EST |
| 240.00 | 132.30 | 136.10 | 134.20 | 94.20 | 0.00 | 0.00% | 0.56 | 0 | 16 | 2.57 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:42 PM EST |
| 250.00 | 122.80 | 126.10 | 124.45 | 159.90 | 0.00 | 0.00% | 0.50 | 0 | 20 | 2.27 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:42 PM EST |
| 260.00 | 112.90 | 116.00 | 114.45 | 119.50 | 0.00 | 0.00% | 0.44 | 0 | 54 | 2.11 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:42 PM EST |
| 270.00 | 103.20 | 106.20 | 104.70 | 124.00 | 0.00 | 0.00% | 0.39 | 0 | 25 | 2.06 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:42 PM EST |
| 280.00 | 92.90 | 95.60 | 94.25 | 125.00 | 0.00 | 0.00% | 0.34 | 0 | 28 | 1.85 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:42 PM EST |
| 290.00 | 82.90 | 85.90 | 84.40 | 97.89 | 0.00 | 0.00% | 0.29 | 0 | 1,648 | 1.59 | 1.00 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 3:59:42 PM EST |
| 300.00 | 73.00 | 75.70 | 74.35 | 72.65 | +17.65 | +32.10% | 0.25 | 5 | 94 | 1.51 | 1.00 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 310.00 | 63.10 | 66.30 | 64.70 | 72.25 | 0.00 | 0.00% | 0.21 | 0 | 26 | 1.20 | 0.99 | 0.00 | -0.14 | 3/6/2026 | 3/16/2026 3:59:42 PM EST |
| 320.00 | 52.80 | 56.60 | 54.70 | 66.00 | 0.00 | 0.00% | 0.17 | 0 | 71 | 1.17 | 0.97 | 0.00 | -0.25 | 3/6/2026 | 3/16/2026 3:59:42 PM EST |
| 330.00 | 43.50 | 46.30 | 44.90 | 45.84 | +5.34 | +13.19% | 0.14 | 2 | 48 | 0.99 | 0.94 | 0.00 | -0.57 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 340.00 | 34.50 | 37.20 | 35.85 | 32.56 | +10.36 | +46.67% | 0.11 | 17 | 4,746 | 0.84 | 0.90 | 0.01 | -0.77 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 350.00 | 25.50 | 28.00 | 26.75 | 18.70 | 0.00 | 0.00% | 0.08 | 0 | 175 | 0.66 | 0.83 | 0.01 | -1.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 360.00 | 17.40 | 19.70 | 18.55 | 17.65 | +6.27 | +55.10% | 0.05 | 3 | 82 | 0.66 | 0.72 | 0.01 | -1.16 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 370.00 | 11.10 | 12.70 | 11.90 | 10.55 | +2.45 | +30.25% | 0.03 | 2 | 204 | 0.63 | 0.58 | 0.02 | -1.23 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 380.00 | 6.10 | 7.20 | 6.65 | 5.60 | +1.70 | +43.59% | 0.02 | 110 | 638 | 0.59 | 0.41 | 0.02 | -1.12 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 390.00 | 2.75 | 4.00 | 3.38 | 3.70 | +1.95 | +111.43% | 0.01 | 12 | 355 | 0.58 | 0.24 | 0.01 | -0.86 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 400.00 | 1.00 | 2.10 | 1.55 | 1.40 | -15.10 | -91.52% | 0.00 | 1 | 218 | 0.58 | 0.12 | 0.01 | -0.55 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 410.00 | 0.05 | 0.80 | 0.43 | 0.55 | +0.15 | +37.50% | 0.00 | 19 | 626 | 0.49 | 0.05 | 0.01 | -0.30 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 420.00 | 0.00 | 0.70 | 0.35 | 0.50 | +0.29 | +138.10% | 0.00 | 9 | 80 | 0.69 | 0.02 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 430.00 | 0.05 | 0.80 | 0.43 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.68 | 0.01 | 0.00 | -0.05 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.92 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 450.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 460.00 | 0.15 | 0.60 | 0.38 | 0.16 | -0.39 | -70.91% | 0.00 | 4 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 470.00 | 0.00 | 0.55 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:42 PM EST |
| 480.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:42 PM EST |
| 490.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:42 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 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 1 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/16/2026 3:59:42 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 3/16/2026 3:59:42 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 3/16/2026 3:59:42 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:42 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 3/16/2026 3:59:42 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:42 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 3:59:42 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:42 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.47 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:42 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 53 | 4.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:42 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:42 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.04 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:42 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.91 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 3/16/2026 3:59:42 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.78 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 3:59:42 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/16/2026 3:59:42 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.40 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:42 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 132 | 3.17 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:42 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.94 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:42 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.72 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 3:59:42 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:42 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.31 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:42 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.28 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.55 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:42 PM EST |
| 290.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 11 | 960 | 1.04 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 202 | 1.08 | 0.00 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 310.00 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.90 | -0.01 | 0.00 | -0.14 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.98 | -0.03 | 0.00 | -0.25 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 330.00 | 0.25 | 1.45 | 0.85 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.77 | -0.06 | 0.00 | -0.57 | 3/10/2026 | 3/16/2026 3:59:42 PM EST |
| 340.00 | 0.90 | 2.10 | 1.50 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.74 | -0.10 | 0.01 | -0.77 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 350.00 | 1.70 | 2.65 | 2.18 | 2.02 | -5.28 | -72.33% | 0.01 | 8 | 602 | 0.65 | -0.17 | 0.01 | -1.00 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 360.00 | 3.40 | 4.40 | 3.90 | 3.72 | -7.38 | -66.49% | 0.01 | 5 | 23 | 0.61 | -0.28 | 0.01 | -1.16 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 370.00 | 6.40 | 7.80 | 7.10 | 6.45 | -9.62 | -59.87% | 0.02 | 4 | 39 | 0.58 | -0.42 | 0.02 | -1.23 | 3/16/2026 | 3/16/2026 3:59:42 PM EST |
| 380.00 | 11.30 | 13.60 | 12.45 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 417 | 0.58 | -0.59 | 0.02 | -1.12 | 3/12/2026 | 3/16/2026 3:59:42 PM EST |
| 390.00 | 17.70 | 19.70 | 18.70 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.51 | -0.76 | 0.01 | -0.86 | 3/11/2026 | 3/16/2026 3:59:42 PM EST |
| 400.00 | 25.10 | 28.50 | 26.80 | 39.41 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.72 | -0.88 | 0.01 | -0.55 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 410.00 | 35.10 | 37.80 | 36.45 | 23.20 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.80 | -0.95 | 0.01 | -0.30 | 3/5/2026 | 3/16/2026 3:59:42 PM EST |
| 420.00 | 44.20 | 47.50 | 45.85 | 122.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.91 | -0.98 | 0.00 | -0.14 | 1/29/2026 | 3/16/2026 3:59:42 PM EST |
| 430.00 | 54.70 | 57.50 | 56.10 | 114.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.05 | 1/29/2026 | 3/16/2026 3:59:42 PM EST |
| 440.00 | 64.10 | 67.80 | 65.95 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 3/16/2026 3:59:42 PM EST | |||
| 450.00 | 74.70 | 77.40 | 76.05 | 90.49 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 460.00 | 84.10 | 87.40 | 85.75 | 100.51 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:42 PM EST |
| 470.00 | 94.30 | 97.00 | 95.65 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:42 PM EST | |||
| 480.00 | 104.00 | 107.60 | 105.80 | 74.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:42 PM EST |
| 490.00 | 114.10 | 117.40 | 115.75 | 165.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:42 PM EST |