Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $230.16 as of 5/27/2025 2:55:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 95.90 | 100.00 | 92.50 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 145.00 | 91.00 | 95.10 | 87.60 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 150.00 | 86.10 | 90.20 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 155.00 | 81.20 | 85.40 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 160.00 | 76.40 | 80.40 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 165.00 | 71.60 | 75.60 | 68.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.98 | 0.00 | -0.04 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 170.00 | 66.90 | 70.80 | % | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.05 | 5/27/2025 1:59:03 PM EST | |||
| 175.00 | 62.70 | 65.90 | % | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.06 | 5/27/2025 1:59:03 PM EST | |||
| 180.00 | 58.70 | 61.10 | 53.91 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.93 | 0.00 | -0.08 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 185.00 | 53.70 | 56.80 | % | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.09 | 5/27/2025 1:59:03 PM EST | |||
| 190.00 | 49.20 | 52.30 | 45.44 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.90 | 0.00 | -0.10 | 5/16/2025 | 5/27/2025 1:59:03 PM EST |
| 195.00 | 44.00 | 47.20 | % | 0 | 0 | 0.47 | 0.88 | 0.00 | -0.11 | 5/27/2025 1:59:03 PM EST | |||
| 200.00 | 40.90 | 43.00 | % | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.12 | 5/27/2025 1:59:03 PM EST | |||
| 210.00 | 32.70 | 34.30 | % | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.14 | 5/27/2025 1:59:03 PM EST | |||
| 220.00 | 25.30 | 27.00 | % | 0 | 0 | 0.47 | 0.71 | 0.01 | -0.16 | 5/27/2025 1:59:03 PM EST | |||
| 230.00 | 19.60 | 20.70 | 21.05 | +4.45 | +26.81% | 2 | 27 | 0.46 | 0.62 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 240.00 | 14.50 | 15.30 | 14.75 | +2.75 | +22.92% | 80 | 127 | 0.44 | 0.52 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 250.00 | 10.20 | 10.70 | 10.40 | +0.90 | +9.48% | 13 | 393 | 0.43 | 0.42 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 260.00 | 6.70 | 7.40 | 6.20 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.32 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 270.00 | 4.10 | 5.00 | % | 0 | 0 | 0.41 | 0.23 | 0.01 | -0.11 | 5/27/2025 1:59:03 PM EST | |||
| 280.00 | 2.35 | 3.30 | % | 0 | 0 | 0.40 | 0.16 | 0.01 | -0.09 | 5/27/2025 1:59:03 PM EST | |||
| 290.00 | 1.45 | 2.35 | 1.34 | 0.00 | 0.00% | 0 | 350 | 0.43 | 0.11 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 300.00 | 0.75 | 2.10 | % | 0 | 0 | 0.42 | 0.07 | 0.00 | -0.05 | 5/27/2025 1:59:03 PM EST | |||
| 310.00 | 0.00 | 1.90 | % | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 320.00 | 0.20 | 0.60 | 0.05 | -0.45 | -90.00% | 2 | 2 | 0.39 | 0.03 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 330.00 | 0.00 | 1.55 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.50 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 150.00 | 0.00 | 1.60 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 155.00 | 0.00 | 1.80 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 160.00 | 0.00 | 1.90 | % | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 170.00 | 0.00 | 2.45 | % | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.05 | 5/27/2025 1:59:03 PM EST | |||
| 175.00 | 0.00 | 2.75 | % | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.06 | 5/27/2025 1:59:03 PM EST | |||
| 180.00 | 0.25 | 2.85 | 2.04 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.07 | 0.00 | -0.08 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 185.00 | 1.40 | 2.85 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.08 | 0.00 | -0.09 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 190.00 | 1.75 | 2.95 | 3.34 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.10 | 0.00 | -0.10 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 195.00 | 2.60 | 3.90 | % | 0 | 0 | 0.52 | -0.12 | 0.00 | -0.11 | 5/27/2025 1:59:03 PM EST | |||
| 200.00 | 3.30 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 23 | 0.49 | -0.15 | 0.01 | -0.12 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 210.00 | 5.20 | 5.70 | 5.40 | -1.70 | -23.95% | 1 | 28 | 0.47 | -0.21 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 220.00 | 7.90 | 8.40 | 11.55 | 0.00 | 0.00% | 0 | 16 | 0.46 | -0.29 | 0.01 | -0.16 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 230.00 | 11.50 | 12.00 | 12.00 | -2.20 | -15.50% | 2 | 1 | 0.44 | -0.38 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 240.00 | 15.60 | 16.60 | 16.15 | -6.05 | -27.26% | 4 | 2 | 0.44 | -0.48 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 250.00 | 21.30 | 22.50 | 24.30 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.58 | 0.01 | -0.15 | 5/20/2025 | 5/27/2025 1:59:03 PM EST |
| 260.00 | 27.80 | 29.80 | % | 0 | 0 | 0.42 | -0.68 | 0.01 | -0.13 | 5/27/2025 1:59:03 PM EST | |||
| 270.00 | 35.20 | 37.70 | % | 0 | 0 | 0.41 | -0.77 | 0.01 | -0.11 | 5/27/2025 1:59:03 PM EST | |||
| 280.00 | 43.30 | 46.00 | % | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.09 | 5/27/2025 1:59:03 PM EST | |||
| 290.00 | 52.10 | 55.20 | % | 0 | 0 | 0.50 | -0.89 | 0.01 | -0.07 | 5/27/2025 1:59:03 PM EST | |||
| 300.00 | 61.20 | 65.10 | % | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.05 | 5/27/2025 1:59:03 PM EST | |||
| 310.00 | 71.20 | 74.60 | % | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 320.00 | 81.20 | 84.60 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:59:03 PM EST | |||
| 330.00 | 91.30 | 94.40 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST |