Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $192.08 as of 2/4/2025 9:03:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 126.10 | 130.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 70.00 | 121.10 | 125.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 75.00 | 116.00 | 120.00 | 80.75 | 0.00 | 0.00% | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 4:00:07 PM EST |
| 80.00 | 111.20 | 115.00 | 66.26 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 2/4/2025 4:00:07 PM EST |
| 85.00 | 106.00 | 110.00 | 49.65 | 0.00 | 0.00% | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 4:00:07 PM EST |
| 90.00 | 101.00 | 105.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 95.00 | 96.20 | 100.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 100.00 | 91.10 | 95.00 | 82.63 | 0.00 | 0.00% | 0 | 11 | 1.35 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 4:00:07 PM EST |
| 105.00 | 86.30 | 90.00 | 52.90 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 4:00:07 PM EST |
| 110.00 | 81.30 | 85.30 | 86.36 | 0.00 | 0.00% | 0 | 2 | 1.10 | 1.00 | 0.00 | -0.01 | 12/4/2024 | 2/4/2025 4:00:07 PM EST |
| 115.00 | 76.30 | 80.30 | 62.94 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.02 | 11/7/2024 | 2/4/2025 4:00:07 PM EST |
| 120.00 | 71.40 | 75.40 | 65.95 | 0.00 | 0.00% | 0 | 13 | 0.96 | 1.00 | 0.00 | -0.02 | 1/6/2025 | 2/4/2025 4:00:07 PM EST |
| 125.00 | 66.80 | 70.50 | 67.11 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 130.00 | 61.50 | 65.50 | 71.00 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.99 | 0.00 | -0.03 | 1/16/2025 | 2/4/2025 4:00:07 PM EST |
| 135.00 | 56.70 | 60.50 | 36.15 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.98 | 0.00 | -0.03 | 12/19/2024 | 2/4/2025 4:00:07 PM EST |
| 140.00 | 51.90 | 55.80 | 32.00 | 0.00 | 0.00% | 0 | 21 | 0.85 | 0.97 | 0.00 | -0.02 | 12/30/2024 | 2/4/2025 4:00:07 PM EST |
| 145.00 | 48.10 | 51.00 | 21.65 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.95 | 0.00 | -0.03 | 10/31/2024 | 2/4/2025 4:00:07 PM EST |
| 150.00 | 43.60 | 46.10 | 34.70 | 0.00 | 0.00% | 0 | 624 | 0.70 | 0.93 | 0.00 | -0.04 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 155.00 | 38.80 | 41.60 | 36.60 | -2.40 | -6.16% | 1 | 49 | 0.64 | 0.91 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 160.00 | 34.40 | 37.40 | 41.00 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.88 | 0.01 | -0.07 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 165.00 | 30.30 | 33.20 | 49.00 | 0.00 | 0.00% | 0 | 58 | 0.59 | 0.84 | 0.01 | -0.08 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 170.00 | 25.70 | 29.00 | 29.60 | 0.00 | 0.00% | 0 | 4,050 | 0.54 | 0.79 | 0.01 | -0.09 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 175.00 | 22.00 | 24.80 | 24.35 | -7.23 | -22.90% | 1 | 111 | 0.52 | 0.74 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 180.00 | 18.40 | 21.50 | 20.75 | -1.85 | -8.19% | 1 | 173 | 0.50 | 0.69 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 185.00 | 15.60 | 17.40 | 15.50 | +3.00 | +24.00% | 5 | 144 | 0.47 | 0.63 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 190.00 | 13.10 | 14.50 | 14.10 | +1.35 | +10.59% | 1 | 76 | 0.47 | 0.56 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 195.00 | 10.50 | 12.10 | 10.30 | -0.80 | -7.21% | 3 | 870 | 0.46 | 0.50 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 200.00 | 7.50 | 9.80 | 8.90 | -0.38 | -4.10% | 5 | 369 | 0.43 | 0.43 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 210.00 | 4.50 | 6.40 | 6.00 | +1.40 | +30.44% | 6 | 258 | 0.43 | 0.31 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 220.00 | 2.45 | 3.90 | 2.86 | -0.24 | -7.75% | 1 | 591 | 0.42 | 0.21 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 230.00 | 1.55 | 2.65 | 2.40 | 0.00 | 0.00% | 0 | 48 | 0.44 | 0.14 | 0.01 | -0.08 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 240.00 | 0.40 | 2.30 | 1.05 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.08 | 0.01 | -0.05 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 250.00 | 0.20 | 2.70 | 0.60 | 0.00 | 0.00% | 0 | 99 | 0.51 | 0.05 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 260.00 | 0.10 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 872 | 0.43 | 0.03 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 270.00 | 0.05 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.02 | 0.00 | -0.02 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 280.00 | 0.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.35 | 2.60 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 2/4/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 1.60 | 1.20 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 4:00:07 PM EST |
| 95.00 | 0.00 | 1.55 | 0.90 | 0.00 | 0.00% | 0 | 49 | 1.08 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 0.55 | 6.00 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/4/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | -0.01 | 10/28/2024 | 2/4/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.00 | 0.00 | -0.02 | 11/6/2024 | 2/4/2025 4:00:07 PM EST |
| 120.00 | 0.00 | 0.60 | 1.32 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 2/4/2025 4:00:07 PM EST |
| 125.00 | 0.05 | 1.65 | 0.31 | 0.00 | 0.00% | 0 | 34 | 0.73 | -0.01 | 0.00 | -0.02 | 1/24/2025 | 2/4/2025 4:00:07 PM EST |
| 130.00 | 0.05 | 1.00 | 0.44 | 0.00 | 0.00% | 0 | 34 | 0.70 | -0.01 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 4:00:07 PM EST |
| 135.00 | 0.10 | 2.40 | 3.10 | 0.00 | 0.00% | 0 | 54 | 0.76 | -0.02 | 0.00 | -0.03 | 12/19/2024 | 2/4/2025 4:00:07 PM EST |
| 140.00 | 0.40 | 2.15 | 2.03 | 0.00 | 0.00% | 0 | 50 | 0.64 | -0.03 | 0.00 | -0.02 | 1/3/2025 | 2/4/2025 4:00:07 PM EST |
| 145.00 | 0.50 | 2.85 | 0.75 | 0.00 | 0.00% | 0 | 86 | 0.68 | -0.05 | 0.00 | -0.03 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 150.00 | 0.55 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 64 | 0.49 | -0.07 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 155.00 | 0.60 | 2.50 | 1.55 | 0.00 | 0.00% | 0 | 155 | 0.49 | -0.09 | 0.00 | -0.05 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 160.00 | 0.90 | 2.95 | 1.47 | 0.00 | 0.00% | 0 | 195 | 0.47 | -0.12 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 165.00 | 1.55 | 3.70 | 2.82 | -1.18 | -29.50% | 1 | 405 | 0.46 | -0.16 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 170.00 | 2.15 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 74 | 0.42 | -0.21 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 175.00 | 3.80 | 5.20 | 4.64 | -0.95 | -17.00% | 2 | 101 | 0.43 | -0.26 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 180.00 | 4.60 | 6.80 | 7.22 | +2.02 | +38.85% | 2 | 95 | 0.41 | -0.31 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 185.00 | 6.20 | 8.60 | 10.60 | 0.00 | 0.00% | 0 | 44 | 0.41 | -0.37 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 190.00 | 8.60 | 10.70 | 11.30 | +2.60 | +29.89% | 3 | 51 | 0.41 | -0.44 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 195.00 | 11.60 | 13.20 | 13.30 | +2.20 | +19.82% | 1 | 19 | 0.41 | -0.50 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 200.00 | 14.60 | 16.00 | 13.60 | 0.00 | 0.00% | 0 | 21 | 0.41 | -0.57 | 0.01 | -0.14 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 210.00 | 20.30 | 22.80 | 15.20 | 0.00 | 0.00% | 0 | 30 | 0.39 | -0.69 | 0.01 | -0.13 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 220.00 | 27.90 | 31.40 | 38.06 | 0.00 | 0.00% | 0 | 108 | 0.40 | -0.79 | 0.01 | -0.10 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 230.00 | 36.80 | 39.70 | % | 0 | 0 | 0.55 | -0.86 | 0.01 | -0.08 | 2/4/2025 4:00:07 PM EST | |||
| 240.00 | 46.50 | 49.00 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.05 | 2/4/2025 4:00:07 PM EST | |||
| 250.00 | 55.70 | 59.60 | % | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 260.00 | 65.60 | 70.00 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 270.00 | 75.70 | 79.60 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 280.00 | 85.60 | 89.60 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST |