Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $243.84 as of 9/18/2025 10:31:36 AM 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 | 172.10 | 175.40 | 173.75 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 75.00 | 167.10 | 170.40 | 168.75 | % | 2.25 | 0 | 0 | 9.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 80.00 | 162.10 | 165.40 | 163.75 | 184.40 | 0.00 | 0.00% | 2.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/17/2025 4:00:04 PM EST |
| 85.00 | 157.10 | 160.40 | 158.75 | 70.00 | 0.00 | 0.00% | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/17/2025 4:00:04 PM EST |
| 90.00 | 152.10 | 155.50 | 153.80 | 152.23 | 0.00 | 0.00% | 1.71 | 0 | 1 | 8.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:04 PM EST |
| 95.00 | 147.10 | 150.40 | 148.75 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 100.00 | 142.10 | 145.40 | 143.75 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 105.00 | 137.20 | 140.40 | 138.80 | 137.26 | 0.00 | 0.00% | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:04 PM EST |
| 110.00 | 132.20 | 135.50 | 133.85 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 115.00 | 127.20 | 130.50 | 128.85 | % | 1.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 120.00 | 122.20 | 125.50 | 123.85 | % | 1.03 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 125.00 | 117.20 | 120.40 | 118.80 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 130.00 | 112.20 | 115.40 | 113.80 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 135.00 | 107.20 | 110.50 | 108.85 | % | 0.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 140.00 | 101.90 | 105.30 | 103.60 | % | 0.74 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 145.00 | 96.90 | 100.30 | 98.60 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 150.00 | 91.90 | 95.30 | 93.60 | 42.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 4:00:04 PM EST |
| 155.00 | 86.90 | 90.60 | 88.75 | 63.46 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 9/17/2025 4:00:04 PM EST |
| 160.00 | 82.50 | 85.40 | 83.95 | 93.57 | 0.00 | 0.00% | 0.52 | 0 | 149 | 3.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 4:00:04 PM EST |
| 165.00 | 77.80 | 80.10 | 78.95 | 20.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.60 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 4:00:04 PM EST |
| 170.00 | 72.00 | 75.40 | 73.70 | 83.98 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.32 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 9/17/2025 4:00:04 PM EST |
| 175.00 | 67.60 | 70.40 | 69.00 | 57.71 | 0.00 | 0.00% | 0.39 | 0 | 22 | 3.05 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 9/17/2025 4:00:04 PM EST |
| 180.00 | 62.80 | 65.40 | 64.10 | 70.50 | 0.00 | 0.00% | 0.36 | 0 | 12 | 2.79 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 185.00 | 57.60 | 60.40 | 59.00 | 65.20 | 0.00 | 0.00% | 0.32 | 0 | 54 | 2.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 190.00 | 52.60 | 55.40 | 54.00 | 52.50 | 0.00 | 0.00% | 0.28 | 0 | 196 | 2.50 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 195.00 | 47.60 | 50.40 | 49.00 | 51.00 | 0.00 | 0.00% | 0.25 | 0 | 51 | 2.25 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 200.00 | 42.90 | 45.30 | 44.10 | 45.60 | 0.00 | 0.00% | 0.22 | 0 | 116 | 2.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 210.00 | 32.70 | 35.20 | 33.95 | 31.74 | 0.00 | 0.00% | 0.16 | 0 | 116 | 1.68 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 4:00:04 PM EST |
| 220.00 | 22.90 | 25.40 | 24.15 | 30.20 | 0.00 | 0.00% | 0.11 | 0 | 44 | 1.31 | 0.99 | 0.00 | -0.06 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 230.00 | 13.40 | 15.70 | 14.55 | 11.95 | 0.00 | 0.00% | 0.06 | 0 | 146 | 0.96 | 0.92 | 0.01 | -0.38 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 240.00 | 4.20 | 7.20 | 5.70 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 350 | 0.44 | 0.68 | 0.04 | -1.11 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 250.00 | 1.10 | 1.60 | 1.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 970 | 0.47 | 0.28 | 0.04 | -0.88 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 260.00 | 0.05 | 0.90 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.58 | 0.05 | 0.01 | -0.19 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 270.00 | 0.05 | 1.90 | 0.98 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.82 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 1.75 | 0.88 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.53 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 1.75 | 0.88 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 3.13 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 9/17/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/17/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 7.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/17/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/17/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 10.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/17/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 9/17/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.88 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.62 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 252 | 4.37 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.12 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/17/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 1.75 | 0.88 | 4.69 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/17/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 1.75 | 0.88 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.65 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/17/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 1.75 | 0.88 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/17/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 130 | 3.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/17/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.77 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.56 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.17 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.75 | -0.01 | 0.00 | -0.06 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 230.00 | 0.15 | 1.10 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 713 | 0.63 | -0.08 | 0.01 | -0.38 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 240.00 | 1.95 | 2.70 | 2.33 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.57 | -0.32 | 0.04 | -1.11 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 250.00 | 6.90 | 8.90 | 7.90 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 421 | 0.58 | -0.72 | 0.04 | -0.88 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 260.00 | 15.00 | 18.00 | 16.50 | 13.90 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.01 | -0.95 | 0.01 | -0.19 | 9/17/2025 | 9/17/2025 4:00:04 PM EST |
| 270.00 | 25.00 | 27.60 | 26.30 | 28.85 | 0.00 | 0.00% | 0.10 | 0 | 155 | 1.26 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 280.00 | 34.70 | 37.50 | 36.10 | 39.10 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:04 PM EST |
| 290.00 | 44.90 | 47.40 | 46.15 | 24.80 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.75 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 4:00:04 PM EST |
| 300.00 | 55.10 | 57.60 | 56.35 | 36.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 9/17/2025 4:00:04 PM EST |
| 310.00 | 64.70 | 68.20 | 66.45 | % | 0.21 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 320.00 | 75.00 | 77.30 | 76.15 | % | 0.24 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 330.00 | 84.70 | 87.60 | 86.15 | % | 0.26 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 340.00 | 94.80 | 97.50 | 96.15 | % | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 350.00 | 104.70 | 107.50 | 106.10 | % | 0.30 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 360.00 | 115.00 | 117.90 | 116.45 | % | 0.32 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 370.00 | 124.90 | 127.50 | 126.20 | % | 0.34 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 380.00 | 134.70 | 137.60 | 136.15 | % | 0.36 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST | |||
| 390.00 | 144.80 | 147.60 | 146.20 | % | 0.37 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:04 PM EST |