Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $185.80 as of 3/28/2025 2:44:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 94.90 | 98.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 90.00 | 89.90 | 93.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 85.00 | 88.70 | 106.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.01 | 1/15/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 80.00 | 83.80 | 69.87 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.01 | 12/30/2024 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 75.00 | 78.90 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 70.20 | 74.00 | 60.56 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.98 | 0.00 | -0.03 | 12/30/2024 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 65.40 | 69.10 | % | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 60.40 | 64.30 | 79.80 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.97 | 0.00 | -0.05 | 1/27/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 55.60 | 59.60 | 72.85 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.06 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 51.50 | 54.60 | 67.80 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.94 | 0.00 | -0.07 | 1/30/2025 | 3/28/2025 3:59:57 PM EST |
| 135.00 | 46.90 | 50.10 | 54.05 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.92 | 0.00 | -0.08 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 42.90 | 45.30 | 49.35 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.91 | 0.00 | -0.09 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 38.30 | 41.20 | 47.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.88 | 0.01 | -0.10 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 34.80 | 36.50 | 43.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.85 | 0.01 | -0.11 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 29.60 | 33.10 | % | 0 | 0 | 0.54 | 0.81 | 0.01 | -0.12 | 3/28/2025 3:59:57 PM EST | |||
| 160.00 | 26.40 | 29.20 | 36.20 | 0.00 | 0.00% | 0 | 110 | 0.54 | 0.77 | 0.01 | -0.13 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 165.00 | 22.80 | 25.70 | 31.90 | 0.00 | 0.00% | 0 | 39 | 0.54 | 0.73 | 0.01 | -0.14 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 19.60 | 22.40 | % | 0 | 0 | 0.54 | 0.68 | 0.01 | -0.15 | 3/28/2025 3:59:57 PM EST | |||
| 175.00 | 16.70 | 19.40 | 23.50 | 0.00 | 0.00% | 0 | 806 | 0.53 | 0.63 | 0.01 | -0.15 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 13.70 | 16.50 | 17.80 | 0.00 | 0.00% | 0 | 24 | 0.52 | 0.57 | 0.01 | -0.15 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 11.30 | 14.10 | 12.60 | -2.20 | -14.87% | 1 | 54 | 0.52 | 0.51 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 9.10 | 12.00 | 14.00 | 0.00 | 0.00% | 0 | 225 | 0.51 | 0.46 | 0.01 | -0.15 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 7.30 | 10.20 | 11.80 | 0.00 | 0.00% | 0 | 296 | 0.51 | 0.40 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 200.00 | 5.90 | 8.60 | 6.40 | -2.20 | -25.59% | 1 | 126 | 0.51 | 0.35 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 3.20 | 6.60 | 9.72 | 0.00 | 0.00% | 0 | 733 | 0.51 | 0.25 | 0.01 | -0.11 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 2.15 | 4.50 | 2.67 | -3.91 | -59.43% | 1 | 309 | 0.52 | 0.18 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 1.25 | 3.10 | 2.82 | 0.00 | 0.00% | 0 | 237 | 0.52 | 0.13 | 0.01 | -0.07 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 0.25 | 3.20 | 1.73 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.09 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 0.10 | 2.80 | 1.29 | 0.00 | 0.00% | 0 | 76 | 0.55 | 0.06 | 0.00 | -0.04 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 1.35 | 2.50 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.04 | 0.00 | -0.03 | 2/18/2025 | 3/28/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 2.30 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.03 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.02 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.69 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.65 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.00 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.00 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 0.05 | 2.40 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 0.10 | 1.15 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.02 | 0.00 | -0.04 | 12/30/2024 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 0.15 | 2.65 | % | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.05 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 0.30 | 2.80 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.05 | 0.00 | -0.06 | 11/21/2024 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 0.35 | 3.10 | % | 0 | 0 | 0.72 | -0.06 | 0.00 | -0.07 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 0.55 | 3.20 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.08 | 0.00 | -0.08 | 1/17/2025 | 3/28/2025 3:59:57 PM EST |
| 140.00 | 0.75 | 3.90 | 3.05 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.09 | 0.00 | -0.09 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 145.00 | 1.90 | 4.50 | 1.61 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.12 | 0.01 | -0.10 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 150.00 | 2.60 | 5.00 | 2.31 | 0.00 | 0.00% | 0 | 22 | 0.61 | -0.15 | 0.01 | -0.11 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 155.00 | 3.50 | 6.00 | 4.20 | +1.58 | +60.31% | 1 | 5 | 0.60 | -0.19 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 160.00 | 4.60 | 7.20 | 3.50 | 0.00 | 0.00% | 0 | 71 | 0.58 | -0.23 | 0.01 | -0.13 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 165.00 | 5.30 | 8.30 | 4.00 | 0.00 | 0.00% | 0 | 256 | 0.55 | -0.27 | 0.01 | -0.14 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 170.00 | 7.50 | 9.80 | 10.60 | 0.00 | 0.00% | 0 | 51 | 0.55 | -0.32 | 0.01 | -0.15 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 175.00 | 9.10 | 11.90 | 11.00 | +4.68 | +74.06% | 1 | 55 | 0.54 | -0.37 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 180.00 | 11.50 | 14.40 | 7.88 | 0.00 | 0.00% | 0 | 38 | 0.54 | -0.43 | 0.01 | -0.15 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 185.00 | 13.50 | 16.90 | 13.72 | 0.00 | 0.00% | 0 | 68 | 0.53 | -0.49 | 0.01 | -0.15 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 190.00 | 16.70 | 19.80 | 15.30 | 0.00 | 0.00% | 0 | 38 | 0.53 | -0.54 | 0.01 | -0.15 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 195.00 | 19.80 | 22.80 | 18.00 | 0.00 | 0.00% | 0 | 39 | 0.52 | -0.60 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 200.00 | 23.10 | 26.20 | 22.87 | 0.00 | 0.00% | 0 | 44 | 0.52 | -0.65 | 0.01 | -0.13 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 210.00 | 30.40 | 33.50 | 18.80 | 0.00 | 0.00% | 0 | 38 | 0.50 | -0.75 | 0.01 | -0.11 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 220.00 | 39.10 | 41.70 | 24.40 | 0.00 | 0.00% | 0 | 168 | 0.49 | -0.82 | 0.01 | -0.09 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 230.00 | 47.70 | 50.60 | 46.50 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.07 | 1/30/2025 | 3/28/2025 3:59:57 PM EST |
| 240.00 | 57.30 | 60.50 | 61.02 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.91 | 0.00 | -0.06 | 2/13/2025 | 3/28/2025 3:59:57 PM EST |
| 250.00 | 66.90 | 70.60 | % | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.04 | 3/28/2025 3:59:57 PM EST | |||
| 260.00 | 76.90 | 80.60 | 66.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.03 | 1/30/2025 | 3/28/2025 3:59:57 PM EST |
| 270.00 | 86.70 | 90.60 | 74.90 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 2/21/2025 | 3/28/2025 3:59:57 PM EST |
| 280.00 | 96.70 | 100.60 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 290.00 | 106.70 | 110.60 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 300.00 | 116.70 | 120.70 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 310.00 | 126.70 | 130.60 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:57 PM EST |