Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $434.35 as of 4/10/2026 7:09:08 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 | 267.00 | 270.40 | 268.70 | 286.29 | 0.00 | 0.00% | 1.68 | 0 | 1 | 7.10 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 165.00 | 262.40 | 265.50 | 263.95 | 281.48 | 0.00 | 0.00% | 1.60 | 0 | 1 | 6.89 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 170.00 | 257.40 | 260.50 | 258.95 | % | 1.52 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 175.00 | 252.40 | 255.50 | 253.95 | % | 1.45 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 180.00 | 247.40 | 250.50 | 248.95 | % | 1.38 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 185.00 | 242.40 | 245.50 | 243.95 | % | 1.32 | 0 | 1 | 6.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 190.00 | 236.80 | 240.50 | 238.65 | % | 1.26 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 195.00 | 232.40 | 235.50 | 233.95 | % | 1.20 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 200.00 | 227.40 | 230.50 | 228.95 | % | 1.14 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 210.00 | 217.40 | 220.50 | 218.95 | % | 1.04 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 220.00 | 207.40 | 210.50 | 208.95 | % | 0.95 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 230.00 | 197.40 | 200.50 | 198.95 | % | 0.86 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 240.00 | 187.40 | 190.60 | 189.00 | % | 0.79 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 250.00 | 177.40 | 180.60 | 179.00 | % | 0.72 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 260.00 | 167.40 | 170.60 | 169.00 | % | 0.65 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 270.00 | 157.40 | 160.60 | 159.00 | % | 0.59 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 280.00 | 147.50 | 150.10 | 148.80 | 121.60 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:36 PM EST |
| 290.00 | 137.50 | 140.60 | 139.05 | % | 0.48 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 300.00 | 127.50 | 130.60 | 129.05 | 140.10 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:36 PM EST |
| 310.00 | 117.50 | 120.60 | 119.05 | % | 0.38 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 320.00 | 107.50 | 110.60 | 109.05 | % | 0.34 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 330.00 | 97.00 | 100.60 | 98.80 | 111.80 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:36 PM EST |
| 340.00 | 87.50 | 90.60 | 89.05 | % | 0.26 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 350.00 | 77.00 | 80.70 | 78.85 | % | 0.23 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 360.00 | 67.50 | 70.70 | 69.10 | 83.55 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 370.00 | 57.60 | 60.70 | 59.15 | 74.03 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.41 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 380.00 | 47.60 | 50.80 | 49.20 | 51.17 | +4.17 | +8.88% | 0.13 | 1 | 38 | 1.25 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 390.00 | 37.80 | 41.00 | 39.40 | 47.62 | 0.00 | 0.00% | 0.10 | 0 | 128 | 1.04 | 0.99 | 0.00 | -0.11 | 4/13/2026 | 4/15/2026 3:59:36 PM EST |
| 400.00 | 27.90 | 30.80 | 29.35 | 31.72 | -10.28 | -24.48% | 0.07 | 1 | 111 | 0.92 | 0.95 | 0.01 | -0.48 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 410.00 | 19.20 | 22.10 | 20.65 | 24.40 | -7.95 | -24.58% | 0.05 | 1 | 989 | 0.75 | 0.86 | 0.01 | -1.26 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 420.00 | 11.20 | 13.60 | 12.40 | 16.05 | -7.95 | -33.13% | 0.03 | 1 | 243 | 0.51 | 0.71 | 0.02 | -1.76 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 430.00 | 5.70 | 7.80 | 6.75 | 7.75 | -12.25 | -61.25% | 0.02 | 2 | 63 | 0.54 | 0.50 | 0.02 | -1.87 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 440.00 | 1.50 | 3.70 | 2.60 | 8.50 | -1.20 | -12.38% | 0.01 | 1 | 32 | 0.50 | 0.29 | 0.02 | -1.46 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 450.00 | 0.15 | 1.90 | 1.03 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.49 | 0.12 | 0.01 | -0.82 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 460.00 | 0.10 | 1.65 | 0.88 | 1.42 | -1.98 | -58.24% | 0.00 | 8 | 43 | 0.58 | 0.04 | 0.00 | -0.25 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 470.00 | 0.00 | 1.35 | 0.68 | 1.15 | -0.33 | -22.30% | 0.00 | 8 | 137 | 0.94 | 0.01 | 0.00 | -0.06 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 480.00 | 0.00 | 0.65 | 0.33 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.78 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/15/2026 3:59:36 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:36 PM EST |
| 500.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:36 PM EST |
| 510.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 530.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 29 | 3.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.60 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:36 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:36 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.05 | -1.48 | -96.74% | 0.00 | 15 | 19 | 2.02 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.65 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:36 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:36 PM EST |
| 340.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.82 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:36 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.53 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:36 PM EST |
| 360.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.11 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.12 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 380.00 | 0.00 | 0.55 | 0.28 | 0.53 | -1.32 | -71.36% | 0.00 | 1 | 169 | 0.97 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 390.00 | 0.00 | 2.70 | 1.35 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.20 | -0.01 | 0.00 | -0.11 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 400.00 | 0.00 | 1.65 | 0.83 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.83 | -0.05 | 0.01 | -0.48 | 4/13/2026 | 4/15/2026 3:59:36 PM EST |
| 410.00 | 0.80 | 2.85 | 1.83 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.64 | -0.14 | 0.01 | -1.26 | 4/13/2026 | 4/15/2026 3:59:36 PM EST |
| 420.00 | 2.70 | 4.90 | 3.80 | 3.73 | +1.15 | +44.58% | 0.01 | 21 | 447 | 0.61 | -0.29 | 0.02 | -1.76 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 430.00 | 6.80 | 9.00 | 7.90 | 7.40 | +2.53 | +51.96% | 0.02 | 5 | 589 | 0.61 | -0.50 | 0.02 | -1.87 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 440.00 | 12.50 | 15.50 | 14.00 | 14.75 | +6.55 | +79.88% | 0.03 | 8 | 15 | 0.59 | -0.71 | 0.02 | -1.46 | 4/15/2026 | 4/15/2026 3:59:36 PM EST |
| 450.00 | 20.60 | 23.50 | 22.05 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.80 | -0.88 | 0.01 | -0.82 | 4/14/2026 | 4/15/2026 3:59:36 PM EST |
| 460.00 | 29.90 | 33.00 | 31.45 | % | 0.07 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.25 | 4/15/2026 3:59:36 PM EST | |||
| 470.00 | 40.20 | 42.80 | 41.50 | % | 0.09 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.06 | 4/15/2026 3:59:36 PM EST | |||
| 480.00 | 49.60 | 52.30 | 50.95 | % | 0.11 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 4/15/2026 3:59:36 PM EST | |||
| 490.00 | 59.60 | 63.30 | 61.45 | 99.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:36 PM EST |
| 500.00 | 69.60 | 73.40 | 71.50 | % | 0.14 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 510.00 | 79.60 | 83.40 | 81.50 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 520.00 | 89.60 | 93.40 | 91.50 | % | 0.18 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST | |||
| 530.00 | 99.60 | 102.70 | 101.15 | % | 0.19 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:36 PM EST |