Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $391.62 as of 3/26/2026 8:40:30 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 | 230.20 | 234.30 | 232.25 | % | 1.45 | 0 | 2 | 1.35 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 165.00 | 225.30 | 229.40 | 227.35 | % | 1.38 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 170.00 | 220.40 | 224.40 | 222.40 | % | 1.31 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 175.00 | 215.30 | 219.40 | 217.35 | % | 1.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 180.00 | 210.40 | 214.50 | 212.45 | % | 1.18 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 185.00 | 205.40 | 209.50 | 207.45 | % | 1.12 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 190.00 | 200.50 | 204.60 | 202.55 | % | 1.07 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 195.00 | 195.50 | 199.60 | 197.55 | % | 1.01 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 200.00 | 190.70 | 194.60 | 192.65 | % | 0.96 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 210.00 | 180.70 | 184.70 | 182.70 | % | 0.87 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 3/26/2026 3:59:50 PM EST | |||
| 220.00 | 170.90 | 175.00 | 172.95 | % | 0.79 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 3/26/2026 3:59:50 PM EST | |||
| 230.00 | 161.20 | 165.10 | 163.15 | % | 0.71 | 0 | 5 | 0.96 | 0.99 | 0.00 | -0.03 | 3/26/2026 3:59:50 PM EST | |||
| 240.00 | 152.10 | 155.20 | 153.65 | % | 0.64 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.04 | 3/26/2026 3:59:50 PM EST | |||
| 250.00 | 141.80 | 145.80 | 143.80 | % | 0.58 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.06 | 3/26/2026 3:59:50 PM EST | |||
| 260.00 | 132.50 | 136.30 | 134.40 | % | 0.52 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 270.00 | 123.20 | 126.40 | 124.80 | % | 0.46 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.10 | 3/26/2026 3:59:50 PM EST | |||
| 280.00 | 114.30 | 117.00 | 115.65 | % | 0.41 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.13 | 3/26/2026 3:59:50 PM EST | |||
| 290.00 | 105.60 | 108.70 | 107.15 | % | 0.37 | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.16 | 3/26/2026 3:59:50 PM EST | |||
| 300.00 | 96.60 | 99.40 | 98.00 | % | 0.33 | 0 | 2 | 0.66 | 0.89 | 0.00 | -0.19 | 3/26/2026 3:59:50 PM EST | |||
| 310.00 | 88.20 | 91.30 | 89.75 | % | 0.29 | 0 | 0 | 0.64 | 0.86 | 0.00 | -0.22 | 3/26/2026 3:59:50 PM EST | |||
| 320.00 | 80.20 | 82.70 | 81.45 | % | 0.25 | 0 | 2 | 0.64 | 0.83 | 0.00 | -0.24 | 3/26/2026 3:59:50 PM EST | |||
| 330.00 | 72.20 | 75.40 | 73.80 | % | 0.22 | 0 | 0 | 0.64 | 0.80 | 0.00 | -0.27 | 3/26/2026 3:59:50 PM EST | |||
| 340.00 | 64.80 | 68.30 | 66.55 | % | 0.20 | 0 | 1 | 0.63 | 0.77 | 0.00 | -0.29 | 3/26/2026 3:59:50 PM EST | |||
| 350.00 | 58.10 | 61.50 | 59.80 | % | 0.17 | 0 | 4 | 0.62 | 0.73 | 0.00 | -0.31 | 3/26/2026 3:59:50 PM EST | |||
| 360.00 | 51.30 | 54.00 | 52.65 | % | 0.15 | 0 | 4 | 0.61 | 0.69 | 0.00 | -0.32 | 3/26/2026 3:59:50 PM EST | |||
| 370.00 | 45.20 | 47.50 | 46.35 | % | 0.13 | 0 | 2 | 0.60 | 0.65 | 0.00 | -0.34 | 3/26/2026 3:59:50 PM EST | |||
| 380.00 | 39.30 | 41.90 | 40.60 | % | 0.11 | 0 | 3 | 0.59 | 0.60 | 0.00 | -0.34 | 3/26/2026 3:59:50 PM EST | |||
| 390.00 | 34.20 | 36.60 | 35.40 | 24.00 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.58 | 0.56 | 0.00 | -0.35 | 3/23/2026 | 3/26/2026 3:59:50 PM EST |
| 400.00 | 28.90 | 31.80 | 30.35 | 38.30 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.57 | 0.51 | 0.00 | -0.35 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 410.00 | 24.60 | 27.60 | 26.10 | 26.94 | -5.52 | -17.01% | 0.06 | 1 | 14 | 0.57 | 0.46 | 0.00 | -0.34 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 420.00 | 20.10 | 22.90 | 21.50 | 22.50 | % | 0.05 | 3 | 7 | 0.56 | 0.42 | 0.00 | -0.33 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 430.00 | 17.60 | 19.30 | 18.45 | 21.50 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.56 | 0.37 | 0.00 | -0.32 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 440.00 | 13.90 | 16.40 | 15.15 | 14.92 | -3.81 | -20.35% | 0.03 | 6 | 4 | 0.55 | 0.33 | 0.00 | -0.30 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 450.00 | 11.10 | 13.80 | 12.45 | 6.51 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.54 | 0.29 | 0.00 | -0.28 | 3/23/2026 | 3/26/2026 3:59:50 PM EST |
| 460.00 | 8.20 | 11.50 | 9.85 | % | 0.02 | 0 | 3 | 0.53 | 0.25 | 0.00 | -0.26 | 3/26/2026 3:59:50 PM EST | |||
| 470.00 | 6.40 | 9.70 | 8.05 | % | 0.02 | 0 | 2 | 0.52 | 0.22 | 0.00 | -0.23 | 3/26/2026 3:59:50 PM EST | |||
| 480.00 | 5.10 | 7.80 | 6.45 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.52 | 0.18 | 0.00 | -0.21 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 490.00 | 3.80 | 6.70 | 5.25 | % | 0.01 | 0 | 3 | 0.52 | 0.15 | 0.00 | -0.18 | 3/26/2026 3:59:50 PM EST | |||
| 500.00 | 2.60 | 5.80 | 4.20 | 5.74 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.51 | 0.12 | 0.00 | -0.15 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 510.00 | 1.55 | 4.70 | 3.13 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.10 | 0.00 | -0.13 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 520.00 | 1.50 | 4.00 | 2.75 | 3.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.51 | 0.08 | 0.00 | -0.11 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 530.00 | 0.50 | 3.60 | 2.05 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 540.00 | 0.05 | 3.40 | 1.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.04 | 0.00 | -0.06 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 550.00 | 0.05 | 3.10 | 1.58 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.00 | -0.05 | 3/26/2026 3:59:50 PM EST | |||
| 560.00 | 0.05 | 2.85 | 1.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.02 | 0.00 | -0.04 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 580.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.03 | 3/26/2026 3:59:50 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 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.03 | 3/26/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.03 | 3/26/2026 3:59:50 PM EST | |||
| 230.00 | 0.05 | 2.55 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.03 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 240.00 | 0.05 | 2.75 | 1.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.02 | 0.00 | -0.04 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 250.00 | 0.05 | 3.10 | 1.58 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.03 | 0.00 | -0.06 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 260.00 | 0.40 | 3.40 | 1.90 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.04 | 0.00 | -0.08 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 270.00 | 0.95 | 4.10 | 2.53 | % | 0.01 | 0 | 1 | 0.67 | -0.05 | 0.00 | -0.10 | 3/26/2026 3:59:50 PM EST | |||
| 280.00 | 1.80 | 4.80 | 3.30 | % | 0.01 | 0 | 3 | 0.66 | -0.07 | 0.00 | -0.13 | 3/26/2026 3:59:50 PM EST | |||
| 290.00 | 3.80 | 5.50 | 4.65 | 4.00 | % | 0.02 | 5 | 0 | 0.68 | -0.09 | 0.00 | -0.16 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 300.00 | 4.10 | 6.50 | 5.30 | % | 0.02 | 0 | 1 | 0.64 | -0.11 | 0.00 | -0.19 | 3/26/2026 3:59:50 PM EST | |||
| 310.00 | 5.70 | 8.10 | 6.90 | 7.40 | % | 0.02 | 1 | 1 | 0.64 | -0.14 | 0.00 | -0.22 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 320.00 | 7.70 | 9.80 | 8.75 | 6.52 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.63 | -0.17 | 0.00 | -0.24 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 330.00 | 10.50 | 12.30 | 11.40 | 8.46 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.64 | -0.20 | 0.00 | -0.27 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 340.00 | 12.80 | 15.00 | 13.90 | 11.11 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.63 | -0.23 | 0.00 | -0.29 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 350.00 | 15.40 | 18.40 | 16.90 | % | 0.05 | 0 | 6 | 0.63 | -0.27 | 0.00 | -0.31 | 3/26/2026 3:59:50 PM EST | |||
| 360.00 | 19.20 | 21.40 | 20.30 | % | 0.06 | 0 | 6 | 0.62 | -0.31 | 0.00 | -0.32 | 3/26/2026 3:59:50 PM EST | |||
| 370.00 | 22.80 | 25.30 | 24.05 | 24.02 | +6.32 | +35.71% | 0.07 | 11 | 7 | 0.61 | -0.35 | 0.00 | -0.34 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 380.00 | 26.80 | 29.40 | 28.10 | % | 0.07 | 0 | 4 | 0.60 | -0.40 | 0.00 | -0.34 | 3/26/2026 3:59:50 PM EST | |||
| 390.00 | 30.90 | 34.00 | 32.45 | 28.10 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.59 | -0.44 | 0.00 | -0.35 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 400.00 | 36.40 | 39.10 | 37.75 | 30.00 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.59 | -0.49 | 0.00 | -0.35 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 410.00 | 42.00 | 44.70 | 43.35 | 48.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | -0.54 | 0.00 | -0.34 | 3/23/2026 | 3/26/2026 3:59:50 PM EST |
| 420.00 | 47.90 | 50.80 | 49.35 | % | 0.12 | 0 | 1 | 0.57 | -0.58 | 0.00 | -0.33 | 3/26/2026 3:59:50 PM EST | |||
| 430.00 | 54.50 | 56.70 | 55.60 | % | 0.13 | 0 | 0 | 0.57 | -0.63 | 0.00 | -0.32 | 3/26/2026 3:59:50 PM EST | |||
| 440.00 | 60.90 | 64.00 | 62.45 | % | 0.14 | 0 | 0 | 0.56 | -0.67 | 0.00 | -0.30 | 3/26/2026 3:59:50 PM EST | |||
| 450.00 | 68.20 | 71.30 | 69.75 | % | 0.15 | 0 | 3 | 0.56 | -0.71 | 0.00 | -0.28 | 3/26/2026 3:59:50 PM EST | |||
| 460.00 | 74.90 | 79.00 | 76.95 | % | 0.17 | 0 | 2 | 0.54 | -0.75 | 0.00 | -0.26 | 3/26/2026 3:59:50 PM EST | |||
| 470.00 | 82.80 | 86.90 | 84.85 | % | 0.18 | 0 | 4 | 0.53 | -0.78 | 0.00 | -0.23 | 3/26/2026 3:59:50 PM EST | |||
| 480.00 | 92.30 | 95.20 | 93.75 | % | 0.20 | 0 | 0 | 0.53 | -0.82 | 0.00 | -0.21 | 3/26/2026 3:59:50 PM EST | |||
| 490.00 | 100.90 | 103.90 | 102.40 | % | 0.21 | 0 | 0 | 0.53 | -0.85 | 0.00 | -0.18 | 3/26/2026 3:59:50 PM EST | |||
| 500.00 | 109.30 | 112.50 | 110.90 | % | 0.22 | 0 | 0 | 0.52 | -0.88 | 0.00 | -0.15 | 3/26/2026 3:59:50 PM EST | |||
| 510.00 | 119.00 | 121.90 | 120.45 | % | 0.24 | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.13 | 3/26/2026 3:59:50 PM EST | |||
| 520.00 | 127.80 | 130.90 | 129.35 | % | 0.25 | 0 | 0 | 0.61 | -0.92 | 0.00 | -0.11 | 3/26/2026 3:59:50 PM EST | |||
| 530.00 | 137.70 | 140.60 | 139.15 | % | 0.26 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.08 | 3/26/2026 3:59:50 PM EST | |||
| 540.00 | 147.30 | 150.60 | 148.95 | % | 0.28 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.06 | 3/26/2026 3:59:50 PM EST | |||
| 550.00 | 156.50 | 160.50 | 158.50 | % | 0.29 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.05 | 3/26/2026 3:59:50 PM EST | |||
| 560.00 | 166.40 | 170.50 | 168.45 | % | 0.30 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.04 | 3/26/2026 3:59:50 PM EST | |||
| 580.00 | 186.40 | 190.50 | 188.45 | % | 0.32 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 3/26/2026 3:59:50 PM EST |