Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $276.31 as of 7/29/2025 3:16:12 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 | 204.10 | 207.80 | 205.95 | % | 2.94 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 75.00 | 199.10 | 202.80 | 200.95 | % | 2.68 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 80.00 | 194.20 | 197.90 | 196.05 | % | 2.45 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 85.00 | 189.10 | 192.90 | 191.00 | 70.00 | 0.00 | 0.00% | 2.25 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:02 PM EST |
| 90.00 | 184.20 | 187.70 | 185.95 | 80.52 | 0.00 | 0.00% | 2.07 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:59:02 PM EST |
| 95.00 | 179.40 | 183.00 | 181.20 | % | 1.91 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 100.00 | 174.30 | 178.00 | 176.15 | % | 1.76 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 105.00 | 169.30 | 173.10 | 171.20 | 67.75 | 0.00 | 0.00% | 1.63 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:59:02 PM EST |
| 110.00 | 164.30 | 168.10 | 166.20 | % | 1.51 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 115.00 | 159.40 | 163.10 | 161.25 | % | 1.40 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 120.00 | 154.40 | 158.20 | 156.30 | % | 1.30 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 125.00 | 149.60 | 153.30 | 151.45 | % | 1.21 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 130.00 | 144.60 | 148.30 | 146.45 | % | 1.13 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 135.00 | 139.60 | 143.30 | 141.45 | % | 1.05 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 140.00 | 134.70 | 138.50 | 136.60 | % | 0.98 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 145.00 | 129.70 | 133.50 | 131.60 | % | 0.91 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 150.00 | 125.00 | 128.60 | 126.80 | 42.00 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:59:02 PM EST |
| 155.00 | 120.00 | 123.70 | 121.85 | 63.46 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 7/29/2025 1:59:02 PM EST |
| 160.00 | 115.70 | 118.90 | 117.30 | 78.44 | 0.00 | 0.00% | 0.73 | 0 | 150 | 1.01 | 1.00 | 0.00 | -0.02 | 5/21/2025 | 7/29/2025 1:59:02 PM EST |
| 165.00 | 110.30 | 113.70 | 112.00 | 20.40 | 0.00 | 0.00% | 0.68 | 0 | 2 | 0.92 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 7/29/2025 1:59:02 PM EST |
| 170.00 | 105.40 | 108.90 | 107.15 | 83.98 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.90 | 1.00 | 0.00 | -0.02 | 6/6/2025 | 7/29/2025 1:59:02 PM EST |
| 175.00 | 100.50 | 104.10 | 102.30 | 57.71 | 0.00 | 0.00% | 0.58 | 0 | 22 | 0.85 | 0.99 | 0.00 | -0.03 | 5/13/2025 | 7/29/2025 1:59:02 PM EST |
| 180.00 | 95.50 | 99.20 | 97.35 | 69.00 | 0.00 | 0.00% | 0.54 | 0 | 12 | 0.83 | 0.99 | 0.00 | -0.03 | 6/3/2025 | 7/29/2025 1:59:02 PM EST |
| 185.00 | 90.70 | 94.20 | 92.45 | 19.20 | 0.00 | 0.00% | 0.50 | 0 | 52 | 0.80 | 0.99 | 0.00 | -0.03 | 4/11/2025 | 7/29/2025 1:59:02 PM EST |
| 190.00 | 85.80 | 89.30 | 87.55 | 91.00 | 0.00 | 0.00% | 0.46 | 0 | 196 | 0.77 | 0.98 | 0.00 | -0.04 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 195.00 | 81.20 | 84.70 | 82.95 | 19.15 | 0.00 | 0.00% | 0.43 | 0 | 50 | 0.74 | 0.98 | 0.00 | -0.05 | 4/14/2025 | 7/29/2025 1:59:02 PM EST |
| 200.00 | 76.40 | 79.70 | 78.05 | 62.30 | 0.00 | 0.00% | 0.39 | 0 | 113 | 0.70 | 0.97 | 0.00 | -0.05 | 6/18/2025 | 7/29/2025 1:59:02 PM EST |
| 210.00 | 67.30 | 70.30 | 68.80 | 42.30 | 0.00 | 0.00% | 0.33 | 0 | 111 | 0.62 | 0.95 | 0.00 | -0.07 | 6/2/2025 | 7/29/2025 1:59:02 PM EST |
| 220.00 | 58.00 | 61.20 | 59.60 | 44.00 | 0.00 | 0.00% | 0.27 | 0 | 37 | 0.51 | 0.92 | 0.00 | -0.10 | 6/9/2025 | 7/29/2025 1:59:02 PM EST |
| 230.00 | 49.60 | 51.90 | 50.75 | 50.60 | 0.00 | 0.00% | 0.22 | 0 | 171 | 0.49 | 0.87 | 0.00 | -0.12 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 240.00 | 41.50 | 44.50 | 43.00 | 46.10 | 0.00 | 0.00% | 0.18 | 0 | 73 | 0.50 | 0.82 | 0.01 | -0.15 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 250.00 | 34.30 | 36.50 | 35.40 | 36.50 | +3.50 | +10.61% | 0.14 | 1 | 758 | 0.46 | 0.76 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 260.00 | 27.30 | 29.40 | 28.35 | 35.52 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.45 | 0.68 | 0.01 | -0.18 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 270.00 | 21.90 | 22.80 | 22.35 | 22.96 | 0.00 | 0.00% | 0.08 | 0 | 130 | 0.46 | 0.60 | 0.01 | -0.19 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 280.00 | 16.70 | 18.00 | 17.35 | 17.50 | -0.44 | -2.46% | 0.06 | 13 | 51 | 0.44 | 0.52 | 0.01 | -0.19 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 290.00 | 12.60 | 13.40 | 13.00 | 14.10 | 0.00 | 0.00% | 0.04 | 0 | 284 | 0.44 | 0.43 | 0.01 | -0.19 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 300.00 | 9.20 | 9.80 | 9.50 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 1,220 | 0.43 | 0.35 | 0.01 | -0.17 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 310.00 | 6.50 | 7.00 | 6.75 | 6.60 | -2.10 | -24.14% | 0.02 | 2 | 4 | 0.42 | 0.28 | 0.01 | -0.15 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 320.00 | 4.50 | 5.00 | 4.75 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | 0.21 | 0.01 | -0.13 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 330.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.14 | -4.20% | 0.01 | 2 | 11 | 0.41 | 0.16 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 340.00 | 1.95 | 2.30 | 2.13 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.11 | 0.00 | -0.08 | 7/21/2025 | 7/29/2025 1:59:02 PM EST |
| 350.00 | 1.30 | 1.75 | 1.53 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | 0.08 | 0.00 | -0.06 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 360.00 | 0.80 | 1.25 | 1.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.06 | 0.00 | -0.05 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 370.00 | 0.05 | 2.10 | 1.08 | % | 0.00 | 0 | 0 | 0.41 | 0.04 | 0.00 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 380.00 | 0.05 | 2.60 | 1.33 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 390.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.02 | 7/29/2025 1:59:02 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/29/2025 1:59:02 PM EST |
| 105.00 | 0.00 | 1.85 | 0.93 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/29/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | 7.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/29/2025 1:59:02 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:59:02 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/29/2025 1:59:02 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:59:02 PM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 359 | 1.12 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 4.69 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.80 | 0.00 | 0.00 | -0.02 | 5/22/2025 | 7/29/2025 1:59:02 PM EST |
| 165.00 | 0.15 | 0.90 | 0.53 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.68 | 0.00 | 0.00 | -0.02 | 6/3/2025 | 7/29/2025 1:59:02 PM EST |
| 170.00 | 0.15 | 1.10 | 0.63 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 7/29/2025 1:59:02 PM EST |
| 175.00 | 0.25 | 1.15 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.65 | -0.01 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 180.00 | 0.30 | 1.05 | 0.68 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.62 | -0.01 | 0.00 | -0.03 | 6/24/2025 | 7/29/2025 1:59:02 PM EST |
| 185.00 | 0.40 | 1.15 | 0.78 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | -0.01 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 1:59:02 PM EST |
| 190.00 | 0.50 | 1.10 | 0.80 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.57 | -0.02 | 0.00 | -0.04 | 6/17/2025 | 7/29/2025 1:59:02 PM EST |
| 195.00 | 0.65 | 1.30 | 0.98 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.56 | -0.02 | 0.00 | -0.05 | 6/6/2025 | 7/29/2025 1:59:02 PM EST |
| 200.00 | 0.75 | 2.60 | 1.68 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.59 | -0.03 | 0.00 | -0.05 | 7/16/2025 | 7/29/2025 1:59:02 PM EST |
| 210.00 | 1.65 | 2.00 | 1.83 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.53 | -0.05 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 220.00 | 2.45 | 2.95 | 2.70 | 2.55 | -0.05 | -1.93% | 0.01 | 1 | 61 | 0.51 | -0.08 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 230.00 | 3.60 | 4.10 | 3.85 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 663 | 0.49 | -0.13 | 0.00 | -0.12 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 240.00 | 5.40 | 6.00 | 5.70 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.48 | -0.18 | 0.01 | -0.15 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 250.00 | 7.70 | 8.40 | 8.05 | 8.00 | -1.30 | -13.98% | 0.03 | 3 | 316 | 0.47 | -0.24 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 260.00 | 10.90 | 11.70 | 11.30 | 11.33 | +0.47 | +4.33% | 0.04 | 2 | 11 | 0.46 | -0.32 | 0.01 | -0.18 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 270.00 | 14.60 | 15.60 | 15.10 | 15.40 | +0.90 | +6.21% | 0.06 | 1 | 185 | 0.45 | -0.40 | 0.01 | -0.19 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 280.00 | 19.50 | 20.50 | 20.00 | 20.93 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.44 | -0.48 | 0.01 | -0.19 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 290.00 | 25.30 | 26.30 | 25.80 | 24.80 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.44 | -0.57 | 0.01 | -0.19 | 7/23/2025 | 7/29/2025 1:59:02 PM EST |
| 300.00 | 31.70 | 33.00 | 32.35 | 36.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | -0.65 | 0.01 | -0.17 | 7/9/2025 | 7/29/2025 1:59:02 PM EST |
| 310.00 | 38.00 | 41.30 | 39.65 | % | 0.13 | 0 | 0 | 0.42 | -0.72 | 0.01 | -0.15 | 7/29/2025 1:59:02 PM EST | |||
| 320.00 | 46.50 | 49.20 | 47.85 | % | 0.15 | 0 | 0 | 0.40 | -0.79 | 0.01 | -0.13 | 7/29/2025 1:59:02 PM EST | |||
| 330.00 | 54.60 | 57.20 | 55.90 | % | 0.17 | 0 | 0 | 0.42 | -0.84 | 0.01 | -0.11 | 7/29/2025 1:59:02 PM EST | |||
| 340.00 | 64.00 | 66.80 | 65.40 | % | 0.19 | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.08 | 7/29/2025 1:59:02 PM EST | |||
| 350.00 | 73.30 | 76.40 | 74.85 | % | 0.21 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.06 | 7/29/2025 1:59:02 PM EST | |||
| 360.00 | 82.60 | 86.30 | 84.45 | % | 0.23 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.05 | 7/29/2025 1:59:02 PM EST | |||
| 370.00 | 92.50 | 96.10 | 94.30 | % | 0.25 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 380.00 | 102.40 | 106.10 | 104.25 | % | 0.27 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 7/29/2025 1:59:02 PM EST | |||
| 390.00 | 112.40 | 116.20 | 114.30 | % | 0.29 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 7/29/2025 1:59:02 PM EST |