Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $135.87 as of 9/6/2024 3:35:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 95.00 | 99.70 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 37.50 | 92.50 | 97.20 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 90.00 | 94.70 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 42.50 | 88.40 | 92.20 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 85.90 | 89.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 83.30 | 87.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 80.80 | 84.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 55.00 | 75.80 | 79.20 | 18.60 | 0.00 | 0.00% | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 73.60 | 77.50 | 21.80 | 0.00 | 0.00% | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 70.10 | 74.80 | 22.60 | 0.00 | 0.00% | 0 | 12 | 1.97 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 67.50 | 72.30 | 82.00 | 0.00 | 0.00% | 0 | 2 | 1.87 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 65.00 | 69.80 | 51.65 | 0.00 | 0.00% | 0 | 3 | 1.77 | 1.00 | 0.00 | -0.01 | 7/15/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 62.80 | 67.10 | 64.83 | 0.00 | 0.00% | 0 | 4 | 1.68 | 1.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 60.00 | 64.70 | 63.50 | 0.00 | 0.00% | 0 | 3 | 1.69 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 58.50 | 62.20 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 75.00 | 56.00 | 59.70 | 14.46 | 0.00 | 0.00% | 0 | 17 | 1.52 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 53.50 | 57.30 | 9.60 | 0.00 | 0.00% | 0 | 6 | 1.44 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 51.00 | 54.70 | 43.90 | 0.00 | 0.00% | 0 | 13 | 1.36 | 1.00 | 0.00 | -0.01 | 7/16/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 48.60 | 52.50 | 17.60 | 0.00 | 0.00% | 0 | 29 | 1.28 | 1.00 | 0.00 | -0.01 | 6/14/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 45.10 | 49.80 | 60.85 | 0.00 | 0.00% | 0 | 21 | 1.20 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 87.50 | 43.00 | 47.50 | 21.00 | 0.00 | 0.00% | 0 | 10 | 1.13 | 1.00 | 0.00 | -0.01 | 7/8/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 40.00 | 44.80 | 19.55 | 0.00 | 0.00% | 0 | 34 | 1.06 | 1.00 | 0.00 | -0.02 | 5/10/2024 | 9/6/2024 3:59:53 PM EST |
| 92.50 | 37.50 | 42.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 95.00 | 35.00 | 38.80 | 40.81 | 0.00 | 0.00% | 0 | 96 | 0.98 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 97.50 | 33.20 | 36.50 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:53 PM EST | |||
| 100.00 | 30.40 | 34.10 | 36.65 | 0.00 | 0.00% | 0 | 26 | 0.85 | 0.99 | 0.00 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 25.20 | 29.20 | 30.00 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.97 | 0.00 | -0.06 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 21.60 | 25.50 | 27.07 | 0.00 | 0.00% | 0 | 37 | 0.61 | 0.95 | 0.01 | -0.08 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 15.50 | 19.40 | 16.55 | -7.40 | -30.90% | 3 | 47 | 0.59 | 0.91 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 11.80 | 15.20 | 23.49 | 0.00 | 0.00% | 0 | 69 | 0.54 | 0.84 | 0.02 | -0.14 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 9.50 | 10.00 | 8.60 | -12.70 | -59.63% | 3 | 73 | 0.52 | 0.74 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 6.30 | 6.70 | 8.80 | 0.00 | 0.00% | 0 | 87 | 0.50 | 0.60 | 0.03 | -0.19 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 3.70 | 4.10 | 6.10 | 0.00 | 0.00% | 0 | 72 | 0.48 | 0.44 | 0.03 | -0.18 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 140.00 | 2.05 | 2.25 | 1.60 | -2.10 | -56.76% | 2 | 1,026 | 0.47 | 0.30 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 145.00 | 1.00 | 1.20 | 0.90 | -0.80 | -47.06% | 39 | 1,405 | 0.47 | 0.18 | 0.02 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 150.00 | 0.45 | 0.60 | 0.50 | -0.55 | -52.39% | 1 | 646 | 0.47 | 0.10 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 155.00 | 0.20 | 0.35 | 0.24 | -0.15 | -38.47% | 14 | 289 | 0.48 | 0.05 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 160.00 | 0.05 | 0.20 | 0.14 | -0.03 | -17.65% | 11 | 399 | 0.48 | 0.02 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 165.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 167 | 0.54 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | +0.01 | +14.29% | 2 | 11 | 0.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 175.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
| 180.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:53 PM EST |
| 190.00 | 0.00 | 0.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.25 | 3.10 | 0.00 | 0.00% | 0 | 87 | 2.39 | 0.00 | 0.00 | -0.01 | 2/1/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.17 | 0.00 | 0.00 | -0.01 | 6/6/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 0.00 | 0.25 | 0.52 | 0.00 | 0.00% | 0 | 10 | 2.07 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.15 | 1.82 | 0.00 | 0.00% | 0 | 11 | 1.83 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 56 | 1.88 | 0.00 | 0.00 | -0.01 | 5/13/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.25 | 2.86 | 0.00 | 0.00% | 0 | 11 | 1.79 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 0.00 | 0.25 | 1.25 | 0.00 | 0.00% | 0 | 124 | 1.70 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 72.50 | 0.00 | 0.25 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 9/6/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 18 | 1.46 | 0.00 | 0.00 | -0.01 | 6/3/2024 | 9/6/2024 3:59:53 PM EST |
| 77.50 | 0.00 | 0.25 | 1.70 | 0.00 | 0.00% | 0 | 12 | 1.38 | 0.00 | 0.00 | -0.01 | 6/14/2024 | 9/6/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 891 | 1.31 | 0.00 | 0.00 | -0.01 | 7/24/2024 | 9/6/2024 3:59:53 PM EST |
| 82.50 | 0.00 | 0.25 | 0.81 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | -0.01 | 7/11/2024 | 9/6/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.25 | 1.35 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.00 | 0.00 | -0.01 | 5/21/2024 | 9/6/2024 3:59:53 PM EST |
| 87.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.10 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 90.00 | 0.00 | 0.25 | 4.73 | 0.00 | 0.00% | 0 | 131 | 1.04 | 0.00 | 0.00 | -0.02 | 6/17/2024 | 9/6/2024 3:59:53 PM EST |
| 92.50 | 0.00 | 0.25 | 5.50 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.00 | 0.00 | -0.02 | 6/21/2024 | 9/6/2024 3:59:53 PM EST |
| 95.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 81 | 0.91 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 97.50 | 0.00 | 0.25 | 0.94 | 0.00 | 0.00% | 0 | 11 | 0.85 | -0.01 | 0.00 | -0.03 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 100.00 | 0.05 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 20 | 0.71 | -0.01 | 0.00 | -0.04 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |
| 105.00 | 0.15 | 0.30 | 0.25 | +0.04 | +19.05% | 5 | 66 | 0.66 | -0.03 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 110.00 | 0.30 | 0.45 | 0.40 | +0.08 | +25.00% | 6 | 231 | 0.61 | -0.05 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 115.00 | 0.60 | 0.80 | 0.75 | +0.27 | +56.25% | 1 | 307 | 0.58 | -0.09 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 120.00 | 1.10 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 30 | 0.54 | -0.16 | 0.02 | -0.14 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 125.00 | 2.20 | 2.50 | 1.75 | 0.00 | 0.00% | 0 | 629 | 0.52 | -0.26 | 0.03 | -0.17 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 130.00 | 3.80 | 4.10 | 2.55 | 0.00 | 0.00% | 0 | 1,181 | 0.49 | -0.40 | 0.03 | -0.19 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 135.00 | 6.20 | 6.70 | 5.00 | 0.00 | 0.00% | 0 | 613 | 0.49 | -0.56 | 0.03 | -0.18 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 140.00 | 9.50 | 11.60 | 7.35 | 0.00 | 0.00% | 0 | 300 | 0.47 | -0.70 | 0.03 | -0.16 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 145.00 | 12.20 | 16.00 | 10.23 | 0.00 | 0.00% | 0 | 33 | 0.45 | -0.82 | 0.02 | -0.11 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 150.00 | 16.60 | 20.50 | 9.60 | 0.00 | 0.00% | 0 | 11 | 0.56 | -0.90 | 0.01 | -0.07 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 155.00 | 21.50 | 24.80 | 15.70 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.95 | 0.01 | -0.04 | 8/20/2024 | 9/6/2024 3:59:53 PM EST |
| 160.00 | 26.20 | 29.60 | 16.10 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.98 | 0.00 | -0.02 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 165.00 | 30.50 | 34.30 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 170.00 | 35.50 | 39.30 | 28.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 175.00 | 40.50 | 44.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 180.00 | 45.50 | 49.30 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 185.00 | 50.50 | 54.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 190.00 | 55.50 | 59.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |