Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $213.01 as of 5/5/2025 2:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 135.50 | 139.10 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 130.40 | 134.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 126.10 | 129.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 120.30 | 124.20 | 103.40 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 115.50 | 119.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 110.40 | 114.10 | 55.60 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 105.70 | 109.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 100.30 | 104.40 | 47.40 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 95.20 | 99.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 90.40 | 94.50 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 86.10 | 89.60 | % | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 80.80 | 84.50 | 69.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.98 | 0.00 | -0.04 | 3/4/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 76.30 | 79.90 | 50.00 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.98 | 0.00 | -0.05 | 3/28/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 72.00 | 74.90 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 66.10 | 70.00 | % | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 150.00 | 61.70 | 65.40 | 53.70 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.95 | 0.00 | -0.08 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 57.50 | 60.30 | 46.80 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.93 | 0.00 | -0.09 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 53.40 | 55.70 | 37.00 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.92 | 0.00 | -0.10 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 47.80 | 51.20 | 31.90 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.90 | 0.00 | -0.11 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 44.00 | 46.50 | 28.10 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.88 | 0.00 | -0.12 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 39.30 | 42.10 | 26.35 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.86 | 0.01 | -0.12 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 35.00 | 37.90 | 21.20 | 0.00 | 0.00% | 0 | 316 | 0.53 | 0.83 | 0.01 | -0.13 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 31.50 | 34.10 | 19.75 | 0.00 | 0.00% | 0 | 76 | 0.54 | 0.80 | 0.01 | -0.14 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 27.90 | 29.60 | 29.59 | -0.83 | -2.73% | 2 | 2,267 | 0.52 | 0.76 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 24.40 | 26.40 | 25.05 | -1.79 | -6.67% | 6 | 690 | 0.52 | 0.72 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 20.80 | 22.90 | 21.44 | 0.00 | 0.00% | 0 | 165 | 0.50 | 0.68 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 15.10 | 16.20 | 15.75 | -0.75 | -4.55% | 19 | 83 | 0.48 | 0.57 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 10.00 | 11.40 | 11.30 | +0.10 | +0.90% | 3 | 144 | 0.46 | 0.45 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 6.40 | 7.20 | 7.10 | -0.80 | -10.13% | 2 | 213 | 0.44 | 0.33 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 3.80 | 4.40 | 4.20 | -0.80 | -16.00% | 106 | 28 | 0.43 | 0.22 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 2.15 | 2.55 | 2.85 | +1.50 | +111.12% | 4 | 29 | 0.41 | 0.14 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 1.10 | 1.40 | 1.33 | -0.07 | -5.00% | 3 | 143 | 0.40 | 0.08 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 0.55 | 0.80 | 0.63 | +0.03 | +5.00% | 1 | 11 | 0.40 | 0.05 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 0.10 | 1.65 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.03 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 290.00 | 0.05 | 0.35 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.02 | 0.00 | -0.02 | 3/25/2025 | 5/5/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.01 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.55 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.70 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.02 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.02 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 4.50 | 0.00 | 0.00% | 0 | 6 | 0.97 | 0.00 | 0.00 | -0.02 | 11/5/2024 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.03 | 4/4/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.03 | 3/24/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.10 | 1.55 | 10.68 | 0.00 | 0.00% | 0 | 4 | 0.76 | -0.02 | 0.00 | -0.04 | 4/9/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.20 | 1.65 | 1.44 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.02 | 0.00 | -0.05 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.30 | 1.75 | 1.31 | 0.00 | 0.00% | 0 | 2,253 | 0.71 | -0.03 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.25 | 1.90 | 0.71 | 0.00 | 0.00% | 0 | 466 | 0.66 | -0.04 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.35 | 2.05 | 0.82 | 0.00 | 0.00% | 0 | 899 | 0.63 | -0.05 | 0.00 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.50 | 1.35 | 1.10 | -2.00 | -64.52% | 3 | 22 | 0.58 | -0.07 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 1.10 | 1.60 | 1.30 | -0.40 | -23.53% | 135 | 2,041 | 0.57 | -0.08 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 1.55 | 1.90 | 1.71 | -0.19 | -10.00% | 1 | 145 | 0.56 | -0.10 | 0.00 | -0.11 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 2.00 | 2.40 | 2.19 | -3.51 | -61.58% | 6 | 34 | 0.54 | -0.12 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 2.60 | 3.00 | 2.70 | 0.00 | 0.00% | 0 | 526 | 0.53 | -0.14 | 0.01 | -0.12 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 3.50 | 3.90 | 3.50 | +0.10 | +2.95% | 13 | 78 | 0.53 | -0.17 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 4.40 | 4.70 | 4.40 | -0.10 | -2.23% | 2 | 117 | 0.51 | -0.20 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 5.40 | 5.90 | 5.40 | +0.25 | +4.86% | 4 | 46 | 0.50 | -0.24 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 6.60 | 7.30 | 7.00 | +0.52 | +8.03% | 16 | 76 | 0.49 | -0.28 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 8.20 | 8.90 | 8.10 | -0.10 | -1.22% | 28 | 78 | 0.48 | -0.32 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 12.10 | 13.00 | 11.70 | +0.05 | +0.43% | 1 | 52 | 0.47 | -0.43 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 17.30 | 18.30 | 26.30 | 0.00 | 0.00% | 0 | 13 | 0.45 | -0.55 | 0.01 | -0.15 | 1/23/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 23.40 | 24.90 | 34.20 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.67 | 0.01 | -0.13 | 1/29/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 30.90 | 32.50 | % | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.11 | 5/5/2025 3:59:53 PM EST | |||
| 250.00 | 38.10 | 40.90 | % | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.08 | 5/5/2025 3:59:53 PM EST | |||
| 260.00 | 46.90 | 50.10 | 90.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.05 | 12/27/2024 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 56.30 | 59.60 | 79.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 280.00 | 66.30 | 70.10 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 290.00 | 76.50 | 80.20 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 300.00 | 86.50 | 90.10 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 310.00 | 96.50 | 100.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |