Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $434.35 as of 4/10/2026 7:09:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 274.60 | 278.00 | 276.30 | % | 1.73 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 165.00 | 269.60 | 273.00 | 271.30 | % | 1.64 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 170.00 | 264.50 | 268.00 | 266.25 | % | 1.57 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 175.00 | 259.30 | 263.00 | 261.15 | % | 1.49 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 180.00 | 254.60 | 258.00 | 256.30 | % | 1.42 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 185.00 | 250.00 | 253.00 | 251.50 | % | 1.36 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 190.00 | 244.60 | 248.00 | 246.30 | % | 1.30 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 195.00 | 239.60 | 243.00 | 241.30 | % | 1.24 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 200.00 | 234.30 | 238.00 | 236.15 | % | 1.18 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 210.00 | 224.60 | 228.00 | 226.30 | % | 1.08 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 220.00 | 214.60 | 218.00 | 216.30 | % | 0.98 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 230.00 | 204.60 | 208.00 | 206.30 | % | 0.90 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 240.00 | 194.60 | 198.00 | 196.30 | % | 0.82 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 250.00 | 184.50 | 188.00 | 186.25 | % | 0.74 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 260.00 | 174.50 | 178.10 | 176.30 | % | 0.68 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 270.00 | 164.70 | 168.10 | 166.40 | % | 0.62 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 280.00 | 154.90 | 158.00 | 156.45 | 121.60 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:00 AM EST |
| 290.00 | 145.10 | 148.00 | 146.55 | % | 0.51 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 300.00 | 135.20 | 138.00 | 136.60 | 140.10 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 310.00 | 124.60 | 128.10 | 126.35 | % | 0.41 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 320.00 | 114.70 | 118.20 | 116.45 | % | 0.36 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 330.00 | 104.50 | 108.20 | 106.35 | 111.80 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 340.00 | 94.60 | 98.20 | 96.40 | % | 0.28 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 350.00 | 85.40 | 88.30 | 86.85 | % | 0.25 | 0 | 3 | 1.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 360.00 | 74.50 | 78.30 | 76.40 | 42.23 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.20 | 0.99 | 0.00 | -0.11 | 3/31/2026 | 4/13/2026 10:59:00 AM EST |
| 370.00 | 64.80 | 68.40 | 66.60 | 34.06 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.06 | 0.98 | 0.00 | -0.17 | 3/31/2026 | 4/13/2026 10:59:00 AM EST |
| 380.00 | 54.90 | 58.50 | 56.70 | 47.00 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.99 | 0.97 | 0.00 | -0.21 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 390.00 | 45.10 | 48.90 | 47.00 | 47.62 | -0.26 | -0.55% | 0.12 | 2 | 130 | 0.86 | 0.94 | 0.00 | -0.44 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 400.00 | 36.10 | 39.50 | 37.80 | 38.98 | 0.00 | 0.00% | 0.09 | 0 | 112 | 0.79 | 0.92 | 0.01 | -0.48 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 410.00 | 26.90 | 30.50 | 28.70 | 32.35 | 0.00 | 0.00% | 0.07 | 0 | 989 | 0.73 | 0.87 | 0.01 | -0.61 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 420.00 | 19.40 | 22.50 | 20.95 | 21.20 | 0.00 | 0.00% | 0.05 | 0 | 245 | 0.58 | 0.78 | 0.01 | -0.79 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 430.00 | 12.30 | 14.70 | 13.50 | 15.30 | 0.00 | 0.00% | 0.03 | 0 | 64 | 0.56 | 0.64 | 0.02 | -1.01 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 440.00 | 7.30 | 9.20 | 8.25 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.54 | 0.48 | 0.02 | -1.14 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 450.00 | 3.60 | 5.20 | 4.40 | 5.50 | -0.40 | -6.78% | 0.01 | 2 | 113 | 0.53 | 0.34 | 0.01 | -1.14 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 460.00 | 1.30 | 2.65 | 1.98 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.53 | 0.24 | 0.01 | -1.02 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 470.00 | 0.35 | 3.10 | 1.73 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.55 | 0.16 | 0.01 | -0.81 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 480.00 | 0.10 | 1.75 | 0.93 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 592 | 0.58 | 0.10 | 0.01 | -0.59 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 490.00 | 0.00 | 0.90 | 0.45 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.06 | 0.00 | -0.38 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 500.00 | 0.00 | 0.25 | 0.13 | 0.26 | -0.09 | -25.72% | 0.00 | 4 | 11 | 0.74 | 0.03 | 0.00 | -0.23 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 510.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.12 | 4/13/2026 10:59:00 AM EST | |||
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.16 | 0.01 | 0.00 | -0.06 | 4/13/2026 10:59:00 AM EST | |||
| 530.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | -0.03 | 4/13/2026 10:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 29 | 2.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:00 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:00 AM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 62 | 1.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.14 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:00 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.07 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 330.00 | 0.10 | 0.90 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.27 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.29 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 350.00 | 0.00 | 2.30 | 1.15 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 360.00 | 0.30 | 0.40 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.91 | -0.01 | 0.00 | -0.11 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 370.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.84 | -0.02 | 0.00 | -0.17 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 380.00 | 0.00 | 0.80 | 0.40 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.81 | -0.03 | 0.00 | -0.21 | 4/8/2026 | 4/13/2026 10:59:00 AM EST |
| 390.00 | 0.45 | 1.10 | 0.78 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.69 | -0.06 | 0.00 | -0.44 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 400.00 | 1.20 | 1.85 | 1.53 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.67 | -0.08 | 0.01 | -0.48 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 410.00 | 1.65 | 3.10 | 2.38 | 2.36 | -1.36 | -36.56% | 0.01 | 47 | 160 | 0.62 | -0.13 | 0.01 | -0.61 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 420.00 | 3.10 | 5.30 | 4.20 | 6.68 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.61 | -0.22 | 0.01 | -0.79 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 430.00 | 6.50 | 8.10 | 7.30 | 7.36 | -1.22 | -14.22% | 0.02 | 48 | 3 | 0.56 | -0.36 | 0.02 | -1.01 | 4/13/2026 | 4/13/2026 10:59:00 AM EST |
| 440.00 | 10.10 | 13.00 | 11.55 | 14.30 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.51 | -0.52 | 0.02 | -1.14 | 4/10/2026 | 4/13/2026 10:59:00 AM EST |
| 450.00 | 16.40 | 19.50 | 17.95 | 23.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.49 | -0.66 | 0.01 | -1.14 | 4/9/2026 | 4/13/2026 10:59:00 AM EST |
| 460.00 | 24.00 | 27.00 | 25.50 | % | 0.06 | 0 | 0 | 0.45 | -0.76 | 0.01 | -1.02 | 4/13/2026 10:59:00 AM EST | |||
| 470.00 | 33.00 | 36.80 | 34.90 | % | 0.07 | 0 | 0 | 0.69 | -0.84 | 0.01 | -0.81 | 4/13/2026 10:59:00 AM EST | |||
| 480.00 | 42.30 | 45.80 | 44.05 | % | 0.09 | 0 | 0 | 0.77 | -0.90 | 0.01 | -0.59 | 4/13/2026 10:59:00 AM EST | |||
| 490.00 | 52.20 | 55.10 | 53.65 | 99.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.38 | 4/6/2026 | 4/13/2026 10:59:00 AM EST |
| 500.00 | 62.10 | 65.80 | 63.95 | % | 0.13 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.23 | 4/13/2026 10:59:00 AM EST | |||
| 510.00 | 72.10 | 75.80 | 73.95 | % | 0.15 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.12 | 4/13/2026 10:59:00 AM EST | |||
| 520.00 | 82.10 | 85.50 | 83.80 | % | 0.16 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.06 | 4/13/2026 10:59:00 AM EST | |||
| 530.00 | 92.10 | 95.50 | 93.80 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.03 | 4/13/2026 10:59:00 AM EST |