Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $268.50 as of 7/1/2025 4:58:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 200.00 | 204.10 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 75.00 | 195.20 | 199.10 | 113.60 | 0.00 | 0.00% | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/1/2025 4:00:03 PM EST |
| 80.00 | 190.00 | 194.20 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 85.00 | 185.00 | 189.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 90.00 | 180.20 | 184.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 95.00 | 175.10 | 179.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 100.00 | 170.10 | 174.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 105.00 | 165.20 | 169.30 | 162.00 | 0.00 | 0.00% | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:03 PM EST |
| 110.00 | 160.20 | 164.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 7/1/2025 4:00:03 PM EST | |||
| 115.00 | 155.50 | 159.40 | 60.00 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.01 | 12/20/2024 | 7/1/2025 4:00:03 PM EST |
| 120.00 | 150.30 | 154.50 | 85.15 | 0.00 | 0.00% | 0 | 2 | 1.51 | 1.00 | 0.00 | -0.02 | 1/14/2025 | 7/1/2025 4:00:03 PM EST |
| 125.00 | 145.60 | 149.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 7/1/2025 4:00:03 PM EST | |||
| 130.00 | 140.40 | 144.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 7/1/2025 4:00:03 PM EST | |||
| 135.00 | 135.60 | 139.70 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 7/1/2025 4:00:03 PM EST | |||
| 140.00 | 130.50 | 134.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 7/1/2025 4:00:03 PM EST | |||
| 145.00 | 125.60 | 129.60 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.03 | 7/1/2025 4:00:03 PM EST | |||
| 150.00 | 120.70 | 124.70 | 37.30 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.99 | 0.00 | -0.03 | 4/15/2025 | 7/1/2025 4:00:03 PM EST |
| 155.00 | 115.80 | 119.80 | 54.90 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.99 | 0.00 | -0.03 | 4/24/2025 | 7/1/2025 4:00:03 PM EST |
| 160.00 | 110.90 | 114.90 | 19.20 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.98 | 0.00 | -0.07 | 4/9/2025 | 7/1/2025 4:00:03 PM EST |
| 165.00 | 106.00 | 110.00 | 17.80 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.98 | 0.00 | -0.08 | 4/9/2025 | 7/1/2025 4:00:03 PM EST |
| 170.00 | 101.10 | 105.30 | 23.59 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.97 | 0.00 | -0.09 | 4/21/2025 | 7/1/2025 4:00:03 PM EST |
| 175.00 | 96.30 | 100.40 | 61.40 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.97 | 0.00 | -0.10 | 5/16/2025 | 7/1/2025 4:00:03 PM EST |
| 180.00 | 91.60 | 95.60 | 38.70 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.96 | 0.00 | -0.11 | 5/2/2025 | 7/1/2025 4:00:03 PM EST |
| 185.00 | 86.60 | 90.70 | 52.90 | 0.00 | 0.00% | 0 | 66 | 0.82 | 0.95 | 0.00 | -0.11 | 5/16/2025 | 7/1/2025 4:00:03 PM EST |
| 190.00 | 81.80 | 86.00 | 59.60 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.95 | 0.00 | -0.11 | 6/3/2025 | 7/1/2025 4:00:03 PM EST |
| 195.00 | 77.50 | 81.00 | 35.12 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.94 | 0.00 | -0.13 | 5/12/2025 | 7/1/2025 4:00:03 PM EST |
| 200.00 | 72.60 | 76.40 | 39.20 | 0.00 | 0.00% | 0 | 75 | 0.68 | 0.93 | 0.00 | -0.14 | 5/22/2025 | 7/1/2025 4:00:03 PM EST |
| 210.00 | 63.50 | 67.00 | 53.50 | 0.00 | 0.00% | 0 | 38 | 0.67 | 0.90 | 0.00 | -0.16 | 6/23/2025 | 7/1/2025 4:00:03 PM EST |
| 220.00 | 54.10 | 58.30 | 39.60 | 0.00 | 0.00% | 0 | 23 | 0.48 | 0.87 | 0.00 | -0.17 | 6/16/2025 | 7/1/2025 4:00:03 PM EST |
| 230.00 | 45.70 | 49.50 | 41.60 | 0.00 | 0.00% | 0 | 52 | 0.49 | 0.84 | 0.00 | -0.19 | 6/24/2025 | 7/1/2025 4:00:03 PM EST |
| 240.00 | 37.50 | 41.30 | 42.30 | 0.00 | 0.00% | 0 | 325 | 0.48 | 0.79 | 0.01 | -0.20 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 250.00 | 30.70 | 33.40 | 36.75 | 0.00 | 0.00% | 0 | 56 | 0.48 | 0.73 | 0.01 | -0.22 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 260.00 | 24.00 | 27.20 | 24.50 | -4.18 | -14.58% | 3 | 2,269 | 0.48 | 0.65 | 0.01 | -0.22 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 270.00 | 18.90 | 21.50 | 18.89 | -4.12 | -17.91% | 10 | 82 | 0.48 | 0.57 | 0.01 | -0.22 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 280.00 | 14.20 | 15.80 | 14.90 | -2.10 | -12.36% | 30 | 37 | 0.47 | 0.48 | 0.01 | -0.22 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 290.00 | 10.40 | 12.20 | 12.20 | -0.55 | -4.32% | 3 | 5 | 0.47 | 0.39 | 0.01 | -0.20 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 300.00 | 7.40 | 9.00 | 8.83 | -2.47 | -21.86% | 1 | 16 | 0.46 | 0.31 | 0.01 | -0.18 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 310.00 | 5.10 | 6.60 | 6.33 | -0.90 | -12.45% | 2 | 17 | 0.46 | 0.24 | 0.01 | -0.16 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 320.00 | 3.50 | 5.80 | 4.06 | -0.94 | -18.80% | 3 | 9 | 0.48 | 0.18 | 0.01 | -0.13 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 330.00 | 1.95 | 3.60 | 3.84 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.13 | 0.01 | -0.11 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 340.00 | 0.55 | 3.80 | 2.55 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.09 | 0.00 | -0.08 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 350.00 | 0.05 | 3.40 | % | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.06 | 7/1/2025 4:00:03 PM EST | |||
| 360.00 | 0.05 | 2.30 | % | 0 | 0 | 0.44 | 0.04 | 0.00 | -0.05 | 7/1/2025 4:00:03 PM EST | |||
| 370.00 | 0.05 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.03 | 0.00 | -0.03 | 6/26/2025 | 7/1/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.60 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.80 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/1/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.80 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/1/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/1/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.85 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.85 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 7/1/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.90 | 1.06 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 7/1/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 1.90 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | -0.02 | 4/10/2025 | 7/1/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 1.95 | 2.60 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | -0.02 | 3/27/2025 | 7/1/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.00 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.02 | 2/24/2025 | 7/1/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 261 | 1.06 | 0.00 | 0.00 | -0.02 | 6/17/2025 | 7/1/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.10 | 4.90 | 0.00 | 0.00% | 0 | 116 | 1.01 | 0.00 | 0.00 | -0.03 | 1/27/2025 | 7/1/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.20 | 15.80 | 0.00 | 0.00% | 0 | 53 | 0.97 | -0.01 | 0.00 | -0.03 | 4/8/2025 | 7/1/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 2.30 | 18.30 | 0.00 | 0.00% | 0 | 44 | 0.92 | -0.01 | 0.00 | -0.03 | 4/8/2025 | 7/1/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 2.30 | 1.82 | 0.00 | 0.00% | 0 | 4 | 1.09 | -0.01 | 0.00 | -0.03 | 5/14/2025 | 7/1/2025 4:00:03 PM EST |
| 160.00 | 0.05 | 2.35 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.02 | 0.00 | -0.07 | 4/30/2025 | 7/1/2025 4:00:03 PM EST |
| 165.00 | 0.05 | 2.40 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.02 | 0.00 | -0.08 | 6/12/2025 | 7/1/2025 4:00:03 PM EST |
| 170.00 | 0.05 | 2.45 | % | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.09 | 7/1/2025 4:00:03 PM EST | |||
| 175.00 | 0.05 | 2.50 | 1.43 | 0.00 | 0.00% | 0 | 97 | 0.70 | -0.03 | 0.00 | -0.10 | 6/17/2025 | 7/1/2025 4:00:03 PM EST |
| 180.00 | 0.05 | 2.85 | 4.59 | 0.00 | 0.00% | 0 | 51 | 0.68 | -0.04 | 0.00 | -0.11 | 5/14/2025 | 7/1/2025 4:00:03 PM EST |
| 185.00 | 0.05 | 3.00 | 1.83 | 0.00 | 0.00% | 0 | 68 | 0.66 | -0.05 | 0.00 | -0.11 | 6/17/2025 | 7/1/2025 4:00:03 PM EST |
| 190.00 | 0.05 | 3.20 | 3.36 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.05 | 0.00 | -0.11 | 6/11/2025 | 7/1/2025 4:00:03 PM EST |
| 195.00 | 0.10 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 35 | 0.65 | -0.06 | 0.00 | -0.13 | 6/23/2025 | 7/1/2025 4:00:03 PM EST |
| 200.00 | 0.30 | 3.60 | 1.70 | -0.95 | -35.85% | 92 | 461 | 0.64 | -0.07 | 0.00 | -0.14 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 210.00 | 0.30 | 4.20 | 1.80 | 0.00 | 0.00% | 0 | 70 | 0.59 | -0.10 | 0.00 | -0.16 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 220.00 | 1.85 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 35 | 0.55 | -0.13 | 0.00 | -0.17 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 230.00 | 3.10 | 5.90 | 4.50 | 0.00 | 0.00% | 0 | 28 | 0.54 | -0.16 | 0.00 | -0.19 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 240.00 | 5.50 | 8.20 | 7.20 | +0.40 | +5.89% | 8 | 57 | 0.54 | -0.21 | 0.01 | -0.20 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 250.00 | 8.00 | 10.70 | 8.50 | +0.20 | +2.41% | 10 | 2,226 | 0.52 | -0.27 | 0.01 | -0.22 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 260.00 | 11.30 | 13.40 | 13.90 | +2.00 | +16.81% | 4 | 23 | 0.50 | -0.35 | 0.01 | -0.22 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 270.00 | 15.90 | 17.30 | 16.00 | -3.65 | -18.58% | 9 | 3 | 0.49 | -0.43 | 0.01 | -0.22 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 280.00 | 21.20 | 21.90 | 21.50 | +1.40 | +6.97% | 10 | 7 | 0.48 | -0.52 | 0.01 | -0.22 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 290.00 | 26.50 | 29.50 | % | 0 | 0 | 0.47 | -0.61 | 0.01 | -0.20 | 7/1/2025 4:00:03 PM EST | |||
| 300.00 | 33.60 | 36.50 | % | 0 | 0 | 0.47 | -0.69 | 0.01 | -0.18 | 7/1/2025 4:00:03 PM EST | |||
| 310.00 | 41.30 | 44.40 | % | 0 | 0 | 0.46 | -0.76 | 0.01 | -0.16 | 7/1/2025 4:00:03 PM EST | |||
| 320.00 | 49.20 | 52.50 | % | 0 | 0 | 0.44 | -0.82 | 0.01 | -0.13 | 7/1/2025 4:00:03 PM EST | |||
| 330.00 | 58.40 | 61.10 | % | 0 | 0 | 0.42 | -0.87 | 0.01 | -0.11 | 7/1/2025 4:00:03 PM EST | |||
| 340.00 | 67.20 | 70.90 | % | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.08 | 7/1/2025 4:00:03 PM EST | |||
| 350.00 | 76.70 | 80.50 | % | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.06 | 7/1/2025 4:00:03 PM EST | |||
| 360.00 | 86.10 | 90.40 | % | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.05 | 7/1/2025 4:00:03 PM EST | |||
| 370.00 | 96.30 | 100.50 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 7/1/2025 4:00:03 PM EST |