Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $272.97 as of 7/25/2025 12:36:01 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 | 206.80 | 210.60 | 208.70 | % | 2.98 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 201.90 | 205.60 | 203.75 | 113.60 | 0.00 | 0.00% | 2.72 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/25/2025 11:58:58 AM EST |
| 80.00 | 196.90 | 200.70 | 198.80 | % | 2.49 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 191.80 | 195.70 | 193.75 | % | 2.28 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 186.60 | 190.70 | 188.65 | % | 2.10 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 181.90 | 185.70 | 183.80 | % | 1.93 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 100.00 | 176.90 | 180.70 | 178.80 | % | 1.79 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 105.00 | 171.90 | 175.70 | 173.80 | 162.00 | 0.00 | 0.00% | 1.66 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:58 AM EST |
| 110.00 | 166.90 | 170.70 | 168.80 | % | 1.53 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 115.00 | 161.90 | 165.70 | 163.80 | 60.00 | 0.00 | 0.00% | 1.42 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 156.90 | 160.80 | 158.85 | 85.15 | 0.00 | 0.00% | 1.32 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 151.90 | 155.80 | 153.85 | % | 1.23 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 130.00 | 146.90 | 150.80 | 148.85 | % | 1.15 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 135.00 | 142.00 | 145.80 | 143.90 | % | 1.07 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 140.00 | 137.10 | 140.80 | 138.95 | % | 0.99 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 145.00 | 132.00 | 135.80 | 133.90 | % | 0.92 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 150.00 | 127.00 | 130.80 | 128.90 | 37.30 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 121.90 | 125.90 | 123.90 | 125.00 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 117.30 | 120.90 | 119.10 | 19.20 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 112.10 | 115.90 | 114.00 | 17.80 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 107.10 | 110.90 | 109.00 | 23.59 | 0.00 | 0.00% | 0.64 | 0 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 11:58:58 AM EST |
| 175.00 | 102.20 | 106.00 | 104.10 | 61.40 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.32 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 7/25/2025 11:58:58 AM EST |
| 180.00 | 97.40 | 100.60 | 99.00 | 38.70 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.20 | 1.00 | 0.00 | -0.02 | 5/2/2025 | 7/25/2025 11:58:58 AM EST |
| 185.00 | 92.50 | 96.00 | 94.25 | 52.90 | 0.00 | 0.00% | 0.51 | 0 | 66 | 1.12 | 1.00 | 0.00 | -0.03 | 5/16/2025 | 7/25/2025 11:58:58 AM EST |
| 190.00 | 87.20 | 91.00 | 89.10 | 76.90 | 0.00 | 0.00% | 0.47 | 0 | 17 | 1.04 | 1.00 | 0.00 | -0.03 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 195.00 | 82.70 | 85.60 | 84.15 | 81.99 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.04 | 0.99 | 0.00 | -0.04 | 7/8/2025 | 7/25/2025 11:58:58 AM EST |
| 200.00 | 77.30 | 80.30 | 78.80 | 39.20 | 0.00 | 0.00% | 0.39 | 0 | 75 | 0.98 | 0.99 | 0.00 | -0.06 | 5/22/2025 | 7/25/2025 11:58:58 AM EST |
| 210.00 | 67.50 | 70.70 | 69.10 | 73.20 | 0.00 | 0.00% | 0.33 | 0 | 37 | 0.87 | 0.97 | 0.00 | -0.08 | 7/3/2025 | 7/25/2025 11:58:58 AM EST |
| 220.00 | 57.90 | 61.10 | 59.50 | 63.95 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.79 | 0.95 | 0.00 | -0.12 | 7/3/2025 | 7/25/2025 11:58:58 AM EST |
| 230.00 | 48.80 | 52.20 | 50.50 | 60.66 | 0.00 | 0.00% | 0.22 | 0 | 59 | 0.62 | 0.92 | 0.00 | -0.16 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 240.00 | 40.70 | 42.70 | 41.70 | 41.37 | -3.13 | -7.04% | 0.17 | 1 | 327 | 0.56 | 0.88 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 250.00 | 31.80 | 33.70 | 32.75 | 31.00 | +2.08 | +7.20% | 0.13 | 2 | 57 | 0.53 | 0.81 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 260.00 | 23.80 | 25.80 | 24.80 | 23.40 | +1.30 | +5.89% | 0.10 | 1 | 2,248 | 0.53 | 0.73 | 0.01 | -0.30 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 270.00 | 17.70 | 19.10 | 18.40 | 17.60 | +2.60 | +17.34% | 0.07 | 44 | 117 | 0.50 | 0.63 | 0.01 | -0.32 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 280.00 | 12.40 | 13.20 | 12.80 | 12.80 | +1.60 | +14.29% | 0.05 | 1 | 265 | 0.49 | 0.51 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 290.00 | 8.00 | 9.10 | 8.55 | 6.77 | 0.00 | 0.00% | 0.03 | 0 | 326 | 0.48 | 0.39 | 0.01 | -0.30 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 300.00 | 4.70 | 5.40 | 5.05 | 4.00 | -0.50 | -11.12% | 0.02 | 1 | 164 | 0.47 | 0.27 | 0.01 | -0.25 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 310.00 | 2.60 | 3.20 | 2.90 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 389 | 0.45 | 0.18 | 0.01 | -0.20 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 320.00 | 1.30 | 1.85 | 1.58 | 1.55 | -0.45 | -22.50% | 0.00 | 2 | 32 | 0.44 | 0.11 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 330.00 | 0.55 | 0.85 | 0.70 | 0.75 | -0.44 | -36.98% | 0.00 | 1 | 29 | 0.43 | 0.06 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 340.00 | 0.05 | 0.80 | 0.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.42 | 0.03 | 0.00 | -0.06 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.02 | 0.00 | -0.03 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.02 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/25/2025 11:58:58 AM 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 11:58:58 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/25/2025 11:58:58 AM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/25/2025 11:58:58 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:58 AM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 110.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 5.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.57 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.38 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 15.80 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 18.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.36 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 8.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.06 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 7/25/2025 11:58:58 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 4.59 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.01 | 0.00 | 0.00 | -0.02 | 5/14/2025 | 7/25/2025 11:58:58 AM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.96 | 0.00 | 0.00 | -0.03 | 6/17/2025 | 7/25/2025 11:58:58 AM EST |
| 190.00 | 0.00 | 0.80 | 0.40 | 3.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | -0.03 | 6/11/2025 | 7/25/2025 11:58:58 AM EST |
| 195.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.86 | -0.01 | 0.00 | -0.04 | 7/16/2025 | 7/25/2025 11:58:58 AM EST |
| 200.00 | 0.05 | 0.85 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.68 | -0.01 | 0.00 | -0.06 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 210.00 | 0.25 | 0.90 | 0.58 | 0.40 | -0.27 | -40.30% | 0.00 | 4 | 70 | 0.65 | -0.03 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 220.00 | 0.65 | 0.95 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.61 | -0.05 | 0.00 | -0.12 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 230.00 | 1.05 | 1.35 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.57 | -0.08 | 0.00 | -0.16 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 240.00 | 1.95 | 2.40 | 2.18 | 2.25 | -0.45 | -16.67% | 0.01 | 27 | 116 | 0.55 | -0.12 | 0.01 | -0.21 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 250.00 | 3.30 | 3.80 | 3.55 | 3.60 | -0.90 | -20.00% | 0.01 | 1 | 2,271 | 0.52 | -0.19 | 0.01 | -0.26 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 260.00 | 5.60 | 6.00 | 5.80 | 6.80 | +0.61 | +9.86% | 0.02 | 1 | 181 | 0.51 | -0.27 | 0.01 | -0.30 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 270.00 | 8.70 | 9.40 | 9.05 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 260 | 0.50 | -0.37 | 0.01 | -0.32 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 280.00 | 13.10 | 14.20 | 13.65 | 15.40 | -0.85 | -5.24% | 0.05 | 1 | 171 | 0.49 | -0.49 | 0.01 | -0.33 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 290.00 | 18.60 | 20.30 | 19.45 | 20.60 | +0.90 | +4.57% | 0.07 | 1 | 7 | 0.48 | -0.61 | 0.01 | -0.30 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 300.00 | 25.30 | 27.30 | 26.30 | 23.85 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.47 | -0.73 | 0.01 | -0.25 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 310.00 | 33.20 | 35.70 | 34.45 | % | 0.11 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.20 | 7/25/2025 11:58:58 AM EST | |||
| 320.00 | 41.70 | 44.20 | 42.95 | % | 0.13 | 0 | 0 | 0.54 | -0.89 | 0.01 | -0.14 | 7/25/2025 11:58:58 AM EST | |||
| 330.00 | 50.90 | 53.60 | 52.25 | 60.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.09 | 7/22/2025 | 7/25/2025 11:58:58 AM EST |
| 340.00 | 60.20 | 63.40 | 61.80 | % | 0.18 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.06 | 7/25/2025 11:58:58 AM EST | |||
| 350.00 | 69.50 | 73.40 | 71.45 | % | 0.20 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.03 | 7/25/2025 11:58:58 AM EST | |||
| 360.00 | 79.50 | 83.40 | 81.45 | % | 0.23 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.02 | 7/25/2025 11:58:58 AM EST | |||
| 370.00 | 89.50 | 93.40 | 91.45 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST |