Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $387.92 as of 2/24/2026 7:48:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 231.10 | 235.30 | 233.20 | % | 1.46 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 165.00 | 226.10 | 230.40 | 228.25 | % | 1.38 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 170.00 | 221.10 | 225.30 | 223.20 | % | 1.31 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 175.00 | 216.20 | 220.40 | 218.30 | % | 1.25 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 180.00 | 211.20 | 215.50 | 213.35 | % | 1.19 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 185.00 | 206.20 | 210.40 | 208.30 | 179.50 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 4:00:16 PM EST |
| 190.00 | 201.30 | 205.50 | 203.40 | % | 1.07 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 195.00 | 196.30 | 200.60 | 198.45 | % | 1.02 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:16 PM EST | |||
| 200.00 | 191.30 | 195.60 | 193.45 | % | 0.97 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 2/24/2026 4:00:16 PM EST | |||
| 210.00 | 181.40 | 185.70 | 183.55 | % | 0.87 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 2/24/2026 4:00:16 PM EST | |||
| 220.00 | 172.00 | 175.80 | 173.90 | % | 0.79 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.03 | 2/24/2026 4:00:16 PM EST | |||
| 230.00 | 161.60 | 165.80 | 163.70 | % | 0.71 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 2/24/2026 4:00:16 PM EST | |||
| 240.00 | 151.80 | 156.00 | 153.90 | % | 0.64 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.04 | 2/24/2026 4:00:16 PM EST | |||
| 250.00 | 142.50 | 146.20 | 144.35 | % | 0.58 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 2/24/2026 4:00:16 PM EST | |||
| 260.00 | 132.70 | 136.40 | 134.55 | % | 0.52 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 2/24/2026 4:00:16 PM EST | |||
| 270.00 | 123.10 | 126.70 | 124.90 | % | 0.46 | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.06 | 2/24/2026 4:00:16 PM EST | |||
| 280.00 | 113.00 | 117.20 | 115.10 | 98.91 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.02 | 0.95 | 0.00 | -0.08 | 2/18/2026 | 2/24/2026 4:00:16 PM EST |
| 290.00 | 104.00 | 107.70 | 105.85 | % | 0.36 | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.09 | 2/24/2026 4:00:16 PM EST | |||
| 300.00 | 94.90 | 98.50 | 96.70 | 60.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.84 | 0.91 | 0.00 | -0.12 | 2/5/2026 | 2/24/2026 4:00:16 PM EST |
| 310.00 | 86.00 | 89.50 | 87.75 | % | 0.28 | 0 | 0 | 0.76 | 0.89 | 0.00 | -0.14 | 2/24/2026 4:00:16 PM EST | |||
| 320.00 | 77.30 | 80.70 | 79.00 | 65.86 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.71 | 0.86 | 0.00 | -0.16 | 2/18/2026 | 2/24/2026 4:00:16 PM EST |
| 330.00 | 68.90 | 72.20 | 70.55 | % | 0.21 | 0 | 0 | 0.66 | 0.82 | 0.00 | -0.19 | 2/24/2026 4:00:16 PM EST | |||
| 340.00 | 60.90 | 64.30 | 62.60 | 42.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | 0.78 | 0.00 | -0.21 | 2/6/2026 | 2/24/2026 4:00:16 PM EST |
| 350.00 | 53.50 | 56.00 | 54.75 | 35.52 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.60 | 0.74 | 0.00 | -0.23 | 2/10/2026 | 2/24/2026 4:00:16 PM EST |
| 360.00 | 46.40 | 49.00 | 47.70 | 41.08 | % | 0.13 | 1 | 0 | 0.58 | 0.69 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:16 PM EST | |
| 370.00 | 40.00 | 42.30 | 41.15 | 41.14 | +11.34 | +38.06% | 0.11 | 1 | 15 | 0.56 | 0.64 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 380.00 | 33.70 | 36.20 | 34.95 | 30.60 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.54 | 0.58 | 0.01 | -0.28 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 390.00 | 28.20 | 30.70 | 29.45 | 28.10 | +1.35 | +5.05% | 0.08 | 3 | 24 | 0.52 | 0.52 | 0.01 | -0.28 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 400.00 | 23.30 | 26.10 | 24.70 | % | 0.06 | 0 | 0 | 0.51 | 0.47 | 0.01 | -0.28 | 2/24/2026 4:00:16 PM EST | |||
| 410.00 | 19.10 | 21.80 | 20.45 | 16.44 | +0.74 | +4.72% | 0.05 | 1 | 94 | 0.50 | 0.41 | 0.01 | -0.27 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 420.00 | 15.40 | 18.10 | 16.75 | 16.25 | % | 0.04 | 4 | 0 | 0.49 | 0.35 | 0.01 | -0.26 | 2/24/2026 | 2/24/2026 4:00:16 PM EST | |
| 430.00 | 12.30 | 14.90 | 13.60 | 12.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | 0.30 | 0.01 | -0.24 | 2/19/2026 | 2/24/2026 4:00:16 PM EST |
| 440.00 | 9.70 | 11.80 | 10.75 | % | 0.02 | 0 | 0 | 0.48 | 0.25 | 0.01 | -0.22 | 2/24/2026 4:00:16 PM EST | |||
| 450.00 | 7.60 | 9.30 | 8.45 | 7.72 | +0.57 | +7.98% | 0.02 | 1 | 1 | 0.47 | 0.20 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:16 PM EST |
| 460.00 | 5.70 | 7.10 | 6.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.46 | 0.16 | 0.00 | -0.17 | 2/5/2026 | 2/24/2026 4:00:16 PM EST |
| 470.00 | 3.40 | 6.20 | 4.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | 0.13 | 0.00 | -0.14 | 2/5/2026 | 2/24/2026 4:00:16 PM EST |
| 480.00 | 3.30 | 5.00 | 4.15 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.00 | -0.12 | 2/24/2026 4:00:16 PM EST | |||
| 490.00 | 1.05 | 3.70 | 2.38 | 3.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | 0.07 | 0.00 | -0.10 | 2/12/2026 | 2/24/2026 4:00:16 PM EST |
| 500.00 | 0.50 | 3.70 | 2.10 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.08 | 2/24/2026 4:00:16 PM EST | |||
| 510.00 | 0.60 | 3.30 | 1.95 | % | 0.00 | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.06 | 2/24/2026 4:00:16 PM EST | |||
| 520.00 | 0.05 | 3.20 | 1.63 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.03 | 0.00 | -0.05 | 2/13/2026 | 2/24/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:16 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:16 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 2/24/2026 4:00:16 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 2/24/2026 4:00:16 PM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.03 | 2/24/2026 4:00:16 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 2/24/2026 4:00:16 PM EST | |||
| 240.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.04 | 2/24/2026 4:00:16 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.05 | 2/24/2026 4:00:16 PM EST | |||
| 260.00 | 0.05 | 2.85 | 1.45 | % | 0.01 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.04 | 2/24/2026 4:00:16 PM EST | |||
| 270.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.06 | 2/24/2026 4:00:16 PM EST | |||
| 280.00 | 0.30 | 3.40 | 1.85 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.08 | 2/24/2026 4:00:16 PM EST | |||
| 290.00 | 0.90 | 3.60 | 2.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | -0.07 | 0.00 | -0.09 | 2/20/2026 | 2/24/2026 4:00:16 PM EST |
| 300.00 | 1.75 | 4.60 | 3.18 | 4.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.09 | 0.00 | -0.12 | 2/13/2026 | 2/24/2026 4:00:16 PM EST |
| 310.00 | 2.55 | 5.50 | 4.03 | % | 0.01 | 0 | 0 | 0.50 | -0.11 | 0.00 | -0.14 | 2/24/2026 4:00:16 PM EST | |||
| 320.00 | 4.10 | 6.60 | 5.35 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.50 | -0.14 | 0.00 | -0.16 | 2/19/2026 | 2/24/2026 4:00:16 PM EST |
| 330.00 | 5.60 | 8.20 | 6.90 | 6.63 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.49 | -0.18 | 0.00 | -0.19 | 2/20/2026 | 2/24/2026 4:00:16 PM EST |
| 340.00 | 7.40 | 10.00 | 8.70 | 9.62 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.47 | -0.22 | 0.00 | -0.21 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 350.00 | 10.00 | 12.50 | 11.25 | 11.15 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | -0.26 | 0.00 | -0.23 | 2/20/2026 | 2/24/2026 4:00:16 PM EST |
| 360.00 | 12.80 | 15.50 | 14.15 | 14.70 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.46 | -0.31 | 0.00 | -0.25 | 2/23/2026 | 2/24/2026 4:00:16 PM EST |
| 370.00 | 15.70 | 18.60 | 17.15 | 20.35 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.44 | -0.36 | 0.01 | -0.27 | 2/12/2026 | 2/24/2026 4:00:16 PM EST |
| 380.00 | 19.60 | 22.80 | 21.20 | 19.83 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.42 | 0.01 | -0.28 | 2/20/2026 | 2/24/2026 4:00:16 PM EST |
| 390.00 | 24.20 | 27.20 | 25.70 | 38.65 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | -0.48 | 0.01 | -0.28 | 2/12/2026 | 2/24/2026 4:00:16 PM EST |
| 400.00 | 29.20 | 32.20 | 30.70 | 44.52 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | -0.53 | 0.01 | -0.28 | 2/12/2026 | 2/24/2026 4:00:16 PM EST |
| 410.00 | 34.90 | 37.70 | 36.30 | % | 0.09 | 0 | 0 | 0.40 | -0.59 | 0.01 | -0.27 | 2/24/2026 4:00:16 PM EST | |||
| 420.00 | 41.30 | 44.10 | 42.70 | % | 0.10 | 0 | 0 | 0.39 | -0.65 | 0.01 | -0.26 | 2/24/2026 4:00:16 PM EST | |||
| 430.00 | 48.10 | 50.90 | 49.50 | % | 0.12 | 0 | 0 | 0.38 | -0.70 | 0.01 | -0.24 | 2/24/2026 4:00:16 PM EST | |||
| 440.00 | 54.80 | 58.00 | 56.40 | % | 0.13 | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.22 | 2/24/2026 4:00:16 PM EST | |||
| 450.00 | 62.10 | 65.80 | 63.95 | % | 0.14 | 0 | 0 | 0.33 | -0.80 | 0.00 | -0.20 | 2/24/2026 4:00:16 PM EST | |||
| 460.00 | 70.50 | 74.00 | 72.25 | % | 0.16 | 0 | 0 | 0.31 | -0.84 | 0.00 | -0.17 | 2/24/2026 4:00:16 PM EST | |||
| 470.00 | 78.60 | 82.50 | 80.55 | % | 0.17 | 0 | 0 | 0.26 | -0.87 | 0.00 | -0.14 | 2/24/2026 4:00:16 PM EST | |||
| 480.00 | 87.60 | 91.10 | 89.35 | % | 0.19 | 0 | 0 | 0.47 | -0.90 | 0.00 | -0.12 | 2/24/2026 4:00:16 PM EST | |||
| 490.00 | 96.80 | 100.70 | 98.75 | % | 0.20 | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.10 | 2/24/2026 4:00:16 PM EST | |||
| 500.00 | 106.30 | 110.10 | 108.20 | % | 0.22 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.08 | 2/24/2026 4:00:16 PM EST | |||
| 510.00 | 116.00 | 119.50 | 117.75 | % | 0.23 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.06 | 2/24/2026 4:00:16 PM EST | |||
| 520.00 | 125.60 | 129.90 | 127.75 | % | 0.25 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.05 | 2/24/2026 4:00:16 PM EST |