Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $277.98 as of 7/11/2025 8:15:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 135.90 | 139.90 | 137.90 | 92.50 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:58 PM EST |
| 145.00 | 130.90 | 134.90 | 132.90 | 87.60 | 0.00 | 0.00% | 0.92 | 0 | 14 | 3.01 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:58 PM EST |
| 150.00 | 126.00 | 129.90 | 127.95 | 87.20 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:58 PM EST |
| 155.00 | 121.00 | 124.90 | 122.95 | 82.30 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:58 PM EST |
| 160.00 | 116.00 | 119.90 | 117.95 | % | 0.74 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 165.00 | 111.00 | 114.90 | 112.95 | 68.50 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:58 PM EST |
| 170.00 | 106.00 | 109.90 | 107.95 | % | 0.64 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 175.00 | 101.00 | 104.90 | 102.95 | % | 0.59 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 180.00 | 96.00 | 99.90 | 97.95 | 53.91 | 0.00 | 0.00% | 0.54 | 0 | 8 | 2.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:58 PM EST |
| 185.00 | 91.00 | 94.90 | 92.95 | % | 0.50 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 190.00 | 86.00 | 90.00 | 88.00 | 45.44 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.93 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:58 PM EST |
| 195.00 | 81.20 | 84.40 | 82.80 | % | 0.42 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 200.00 | 76.70 | 79.70 | 78.20 | % | 0.39 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 210.00 | 66.70 | 69.70 | 68.20 | 61.50 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.53 | 1.00 | 0.00 | -0.01 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 220.00 | 56.10 | 59.70 | 57.90 | 45.57 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.31 | 0.99 | 0.00 | -0.05 | 6/24/2025 | 7/11/2025 3:59:58 PM EST |
| 230.00 | 46.80 | 49.60 | 48.20 | 48.40 | +1.37 | +2.92% | 0.21 | 1 | 49 | 1.11 | 0.99 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 240.00 | 36.50 | 39.70 | 38.10 | 37.20 | -2.10 | -5.35% | 0.16 | 1 | 227 | 0.95 | 0.97 | 0.00 | -0.16 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 250.00 | 27.20 | 30.10 | 28.65 | 30.73 | +1.63 | +5.61% | 0.11 | 1 | 452 | 0.73 | 0.91 | 0.01 | -0.33 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 260.00 | 17.80 | 20.90 | 19.35 | 20.78 | +3.46 | +19.98% | 0.07 | 1 | 237 | 0.60 | 0.84 | 0.01 | -0.41 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 270.00 | 10.40 | 12.80 | 11.60 | 11.31 | -1.07 | -8.65% | 0.04 | 1 | 104 | 0.44 | 0.70 | 0.02 | -0.47 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 280.00 | 4.30 | 5.80 | 5.05 | 5.20 | +0.25 | +5.06% | 0.02 | 16 | 430 | 0.38 | 0.47 | 0.03 | -0.44 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 290.00 | 1.35 | 2.10 | 1.73 | 2.92 | +0.47 | +19.19% | 0.01 | 2 | 421 | 0.37 | 0.23 | 0.02 | -0.32 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.45 | -0.25 | -35.72% | 0.00 | 12 | 44 | 0.39 | 0.09 | 0.01 | -0.18 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.50 | -0.30 | -37.50% | 0.00 | 4 | 31 | 0.55 | 0.03 | 0.00 | -0.06 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 1.80 | 0.90 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.01 | 0.00 | -0.02 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.19 | -0.19 | -50.00% | 0.00 | 5 | 34 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 210.00 | 0.10 | 1.80 | 0.95 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.01 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 220.00 | 0.10 | 0.70 | 0.40 | 0.49 | +0.19 | +63.34% | 0.00 | 1 | 46 | 0.88 | -0.01 | 0.00 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.88 | -0.01 | 0.00 | -0.11 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.90 | -0.03 | 0.00 | -0.16 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 2.45 | 1.23 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.56 | -0.09 | 0.01 | -0.33 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 260.00 | 0.75 | 3.10 | 1.93 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.52 | -0.16 | 0.01 | -0.41 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 270.00 | 2.35 | 4.00 | 3.18 | 3.10 | -1.80 | -36.74% | 0.01 | 3 | 29 | 0.43 | -0.30 | 0.02 | -0.47 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 280.00 | 6.80 | 9.10 | 7.95 | 6.60 | -1.62 | -19.71% | 0.03 | 8 | 32 | 0.46 | -0.53 | 0.03 | -0.44 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 290.00 | 12.20 | 15.20 | 13.70 | % | 0.05 | 0 | 0 | 0.37 | -0.77 | 0.02 | -0.32 | 7/11/2025 3:59:58 PM EST | |||
| 300.00 | 21.00 | 24.50 | 22.75 | % | 0.08 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.18 | 7/11/2025 3:59:58 PM EST | |||
| 310.00 | 30.60 | 34.10 | 32.35 | % | 0.10 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.06 | 7/11/2025 3:59:58 PM EST | |||
| 320.00 | 40.50 | 44.00 | 42.25 | % | 0.13 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 330.00 | 50.70 | 54.10 | 52.40 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |