Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $279.58 as of 7/4/2025 7:56:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 208.20 | 212.20 | 210.20 | % | 3.00 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 75.00 | 203.30 | 207.30 | 205.30 | 113.60 | 0.00 | 0.00% | 2.74 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/3/2025 12:58:59 PM EST |
| 80.00 | 198.20 | 202.30 | 200.25 | % | 2.50 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 85.00 | 193.20 | 197.30 | 195.25 | % | 2.30 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 90.00 | 188.40 | 192.40 | 190.40 | % | 2.12 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 95.00 | 183.30 | 187.40 | 185.35 | % | 1.95 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 100.00 | 178.30 | 182.40 | 180.35 | % | 1.80 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 105.00 | 173.30 | 177.50 | 175.40 | 162.00 | 0.00 | 0.00% | 1.67 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/3/2025 12:58:59 PM EST |
| 110.00 | 168.40 | 172.50 | 170.45 | % | 1.55 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 115.00 | 163.60 | 167.50 | 165.55 | 60.00 | 0.00 | 0.00% | 1.44 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 7/3/2025 12:58:59 PM EST |
| 120.00 | 158.50 | 162.60 | 160.55 | 85.15 | 0.00 | 0.00% | 1.34 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 7/3/2025 12:58:59 PM EST |
| 125.00 | 153.50 | 157.60 | 155.55 | % | 1.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 130.00 | 148.50 | 152.60 | 150.55 | % | 1.16 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 135.00 | 143.60 | 147.70 | 145.65 | % | 1.08 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 140.00 | 138.60 | 142.70 | 140.65 | % | 1.00 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:59 PM EST | |||
| 145.00 | 133.70 | 137.80 | 135.75 | % | 0.94 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:58:59 PM EST | |||
| 150.00 | 128.80 | 132.80 | 130.80 | 37.30 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.18 | 1.00 | 0.00 | -0.02 | 4/15/2025 | 7/3/2025 12:58:59 PM EST |
| 155.00 | 123.80 | 127.90 | 125.85 | 54.90 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.14 | 1.00 | 0.00 | -0.02 | 4/24/2025 | 7/3/2025 12:58:59 PM EST |
| 160.00 | 119.00 | 123.00 | 121.00 | 19.20 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.10 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 7/3/2025 12:58:59 PM EST |
| 165.00 | 113.90 | 118.10 | 116.00 | 17.80 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.04 | 1.00 | 0.00 | -0.03 | 4/9/2025 | 7/3/2025 12:58:59 PM EST |
| 170.00 | 109.00 | 113.10 | 111.05 | 23.59 | 0.00 | 0.00% | 0.65 | 0 | 9 | 0.96 | 0.99 | 0.00 | -0.04 | 4/21/2025 | 7/3/2025 12:58:59 PM EST |
| 175.00 | 104.10 | 108.20 | 106.15 | 61.40 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.05 | 5/16/2025 | 7/3/2025 12:58:59 PM EST |
| 180.00 | 99.20 | 103.30 | 101.25 | 38.70 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.05 | 5/2/2025 | 7/3/2025 12:58:59 PM EST |
| 185.00 | 94.30 | 98.40 | 96.35 | 52.90 | 0.00 | 0.00% | 0.52 | 0 | 66 | 0.85 | 0.98 | 0.00 | -0.06 | 5/16/2025 | 7/3/2025 12:58:59 PM EST |
| 190.00 | 89.60 | 93.60 | 91.60 | 59.60 | 0.00 | 0.00% | 0.48 | 0 | 16 | 0.82 | 0.98 | 0.00 | -0.07 | 6/3/2025 | 7/3/2025 12:58:59 PM EST |
| 195.00 | 84.80 | 88.60 | 86.70 | 35.12 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.78 | 0.97 | 0.00 | -0.08 | 5/12/2025 | 7/3/2025 12:58:59 PM EST |
| 200.00 | 80.00 | 83.70 | 81.85 | 39.20 | 0.00 | 0.00% | 0.41 | 0 | 75 | 0.75 | 0.96 | 0.00 | -0.10 | 5/22/2025 | 7/3/2025 12:58:59 PM EST |
| 210.00 | 70.50 | 74.20 | 72.35 | 73.20 | +19.70 | +36.83% | 0.34 | 2 | 37 | 0.69 | 0.94 | 0.00 | -0.11 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 220.00 | 61.30 | 65.00 | 63.15 | 63.95 | +24.35 | +61.49% | 0.29 | 2 | 22 | 0.44 | 0.91 | 0.00 | -0.14 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 230.00 | 52.30 | 56.00 | 54.15 | 41.60 | 0.00 | 0.00% | 0.24 | 0 | 52 | 0.49 | 0.88 | 0.00 | -0.16 | 6/24/2025 | 7/3/2025 12:58:59 PM EST |
| 240.00 | 44.80 | 47.70 | 46.25 | 42.30 | 0.00 | 0.00% | 0.19 | 0 | 325 | 0.50 | 0.83 | 0.00 | -0.18 | 6/30/2025 | 7/3/2025 12:58:59 PM EST |
| 250.00 | 36.90 | 39.90 | 38.40 | 37.98 | +1.23 | +3.35% | 0.15 | 1 | 56 | 0.50 | 0.78 | 0.01 | -0.20 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 260.00 | 29.80 | 32.20 | 31.00 | 31.14 | +5.04 | +19.31% | 0.12 | 14 | 2,256 | 0.50 | 0.71 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 270.00 | 23.10 | 25.60 | 24.35 | 24.74 | +3.34 | +15.61% | 0.09 | 3 | 81 | 0.48 | 0.63 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 280.00 | 18.50 | 20.20 | 19.35 | 19.39 | +3.39 | +21.19% | 0.07 | 8 | 45 | 0.49 | 0.55 | 0.01 | -0.23 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 290.00 | 14.30 | 15.40 | 14.85 | 14.90 | +2.70 | +22.14% | 0.05 | 1 | 8 | 0.49 | 0.46 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 300.00 | 10.10 | 11.60 | 10.85 | 11.70 | +2.53 | +27.59% | 0.04 | 6 | 18 | 0.47 | 0.37 | 0.01 | -0.20 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 310.00 | 7.10 | 8.70 | 7.90 | 8.00 | +1.67 | +26.39% | 0.03 | 1 | 17 | 0.46 | 0.29 | 0.01 | -0.18 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 320.00 | 4.90 | 6.30 | 5.60 | 5.80 | +1.74 | +42.86% | 0.02 | 1 | 9 | 0.46 | 0.22 | 0.01 | -0.15 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 330.00 | 3.30 | 4.30 | 3.80 | 3.84 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.16 | 0.01 | -0.13 | 6/27/2025 | 7/3/2025 12:58:59 PM EST |
| 340.00 | 2.00 | 3.10 | 2.55 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | 0.12 | 0.00 | -0.10 | 6/27/2025 | 7/3/2025 12:58:59 PM EST |
| 350.00 | 0.25 | 3.00 | 1.63 | % | 0.00 | 0 | 0 | 0.42 | 0.08 | 0.00 | -0.08 | 7/3/2025 12:58:59 PM EST | |||
| 360.00 | 0.05 | 3.00 | 1.53 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.00 | -0.06 | 7/3/2025 12:58:59 PM EST | |||
| 370.00 | 0.15 | 1.50 | 0.83 | 0.55 | -0.05 | -8.34% | 0.00 | 1 | 5 | 0.43 | 0.04 | 0.00 | -0.04 | 7/3/2025 | 7/3/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/3/2025 12:58:59 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/3/2025 12:58:59 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/3/2025 12:58:59 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/3/2025 12:58:59 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 110.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:59 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/3/2025 12:58:59 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/3/2025 12:58:59 PM EST |
| 125.00 | 0.00 | 1.90 | 0.95 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/3/2025 12:58:59 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/3/2025 12:58:59 PM EST |
| 135.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.33 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:58:59 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.07 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 7/3/2025 12:58:59 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 15.80 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.23 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 7/3/2025 12:58:59 PM EST |
| 150.00 | 0.00 | 1.40 | 0.70 | 18.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.08 | 0.00 | 0.00 | -0.02 | 4/8/2025 | 7/3/2025 12:58:59 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | -0.02 | 5/14/2025 | 7/3/2025 12:58:59 PM EST |
| 160.00 | 0.00 | 1.85 | 0.93 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.00 | 0.00 | -0.02 | 4/30/2025 | 7/3/2025 12:58:59 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.03 | 6/12/2025 | 7/3/2025 12:58:59 PM EST |
| 170.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.04 | 7/3/2025 12:58:59 PM EST | |||
| 175.00 | 0.05 | 2.65 | 1.35 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.75 | -0.01 | 0.00 | -0.05 | 6/17/2025 | 7/3/2025 12:58:59 PM EST |
| 180.00 | 0.05 | 2.70 | 1.38 | 4.59 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.72 | -0.01 | 0.00 | -0.05 | 5/14/2025 | 7/3/2025 12:58:59 PM EST |
| 185.00 | 0.05 | 2.85 | 1.45 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.69 | -0.02 | 0.00 | -0.06 | 6/17/2025 | 7/3/2025 12:58:59 PM EST |
| 190.00 | 0.05 | 2.90 | 1.48 | 3.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | -0.02 | 0.00 | -0.07 | 6/11/2025 | 7/3/2025 12:58:59 PM EST |
| 195.00 | 0.05 | 2.20 | 1.13 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.59 | -0.03 | 0.00 | -0.08 | 6/23/2025 | 7/3/2025 12:58:59 PM EST |
| 200.00 | 0.10 | 1.40 | 0.75 | 1.45 | -0.25 | -14.71% | 0.00 | 48 | 382 | 0.54 | -0.04 | 0.00 | -0.10 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 210.00 | 0.75 | 1.85 | 1.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.56 | -0.06 | 0.00 | -0.11 | 6/30/2025 | 7/3/2025 12:58:59 PM EST |
| 220.00 | 1.00 | 2.95 | 1.98 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.53 | -0.09 | 0.00 | -0.14 | 6/30/2025 | 7/3/2025 12:58:59 PM EST |
| 230.00 | 2.50 | 3.40 | 2.95 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.52 | -0.12 | 0.00 | -0.16 | 6/27/2025 | 7/3/2025 12:58:59 PM EST |
| 240.00 | 4.00 | 5.10 | 4.55 | 4.71 | -2.49 | -34.59% | 0.02 | 1 | 62 | 0.51 | -0.17 | 0.00 | -0.18 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 250.00 | 6.00 | 7.30 | 6.65 | 6.71 | -1.79 | -21.06% | 0.03 | 4 | 2,236 | 0.50 | -0.22 | 0.01 | -0.20 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 260.00 | 8.60 | 10.30 | 9.45 | 9.65 | -1.75 | -15.36% | 0.04 | 3 | 28 | 0.49 | -0.29 | 0.01 | -0.22 | 7/3/2025 | 7/3/2025 12:58:59 PM EST |
| 270.00 | 12.10 | 14.30 | 13.20 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.49 | -0.37 | 0.01 | -0.23 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 280.00 | 17.00 | 19.10 | 18.05 | 21.46 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.49 | -0.45 | 0.01 | -0.23 | 7/2/2025 | 7/3/2025 12:58:59 PM EST |
| 290.00 | 22.20 | 24.40 | 23.30 | % | 0.08 | 0 | 0 | 0.48 | -0.54 | 0.01 | -0.22 | 7/3/2025 12:58:59 PM EST | |||
| 300.00 | 28.30 | 31.40 | 29.85 | % | 0.10 | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.20 | 7/3/2025 12:58:59 PM EST | |||
| 310.00 | 35.60 | 38.00 | 36.80 | % | 0.12 | 0 | 0 | 0.47 | -0.71 | 0.01 | -0.18 | 7/3/2025 12:58:59 PM EST | |||
| 320.00 | 43.30 | 45.60 | 44.45 | % | 0.14 | 0 | 0 | 0.46 | -0.78 | 0.01 | -0.15 | 7/3/2025 12:58:59 PM EST | |||
| 330.00 | 51.40 | 54.30 | 52.85 | % | 0.16 | 0 | 0 | 0.45 | -0.84 | 0.01 | -0.13 | 7/3/2025 12:58:59 PM EST | |||
| 340.00 | 59.80 | 63.50 | 61.65 | % | 0.18 | 0 | 0 | 0.54 | -0.88 | 0.00 | -0.10 | 7/3/2025 12:58:59 PM EST | |||
| 350.00 | 69.00 | 72.80 | 70.90 | % | 0.20 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.08 | 7/3/2025 12:58:59 PM EST | |||
| 360.00 | 78.80 | 82.20 | 80.50 | % | 0.22 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.06 | 7/3/2025 12:58:59 PM EST | |||
| 370.00 | 88.40 | 92.10 | 90.25 | % | 0.24 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.04 | 7/3/2025 12:58:59 PM EST |