Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $288.49 as of 10/27/2026 8:46:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 23.30 | 28.10 | 25.70 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.50 | 0.73 | 0.01 | -0.23 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 280.00 | 16.00 | 21.40 | 18.70 | 20.50 | -5.50 | -21.16% | 0.07 | 17 | 20 | 0.48 | 0.62 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 290.00 | 10.10 | 15.40 | 12.75 | 15.05 | -1.65 | -9.88% | 0.04 | 73 | 208 | 0.45 | 0.51 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 300.00 | 6.00 | 12.30 | 9.15 | 9.40 | -2.00 | -17.55% | 0.03 | 14 | 34 | 0.47 | 0.39 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 310.00 | 5.10 | 7.80 | 6.45 | 6.50 | -1.60 | -19.76% | 0.02 | 13 | 165 | 0.48 | 0.29 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 320.00 | 3.10 | 7.80 | 5.45 | 4.40 | -1.30 | -22.81% | 0.02 | 8 | 5 | 0.54 | 0.20 | 0.01 | -0.19 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 330.00 | 0.15 | 3.60 | 1.88 | 2.34 | -1.56 | -40.00% | 0.01 | 2 | 14 | 0.39 | 0.14 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 340.00 | 0.30 | 3.10 | 1.70 | 1.81 | -0.65 | -26.43% | 0.01 | 2 | 4 | 0.46 | 0.09 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 350.00 | 0.30 | 1.85 | 1.08 | 1.00 | -2.70 | -72.98% | 0.00 | 4 | 28 | 0.47 | 0.06 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 360.00 | 0.50 | 3.40 | 1.95 | 0.49 | -0.83 | -62.88% | 0.01 | 2 | 9 | 0.60 | 0.03 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 370.00 | 0.10 | 1.00 | 0.55 | 0.33 | -0.17 | -34.00% | 0.00 | 1 | 96 | 0.50 | 0.02 | 0.00 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 380.00 | 0.05 | 1.00 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.53 | 0.01 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 1.00 | 0.50 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.67 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 3.50 | 1.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.73 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.07 | +38.89% | 0.00 | 1 | 102 | 0.66 | 0.00 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 2.75 | 1.38 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 1.35 | 0.68 | 0.58 | +0.13 | +28.89% | 0.00 | 1 | 101 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 2.70 | 1.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.07 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 3.30 | 1.65 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 604 | 1.15 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 2.85 | 1.43 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.17 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 1.50 | 0.75 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.71 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.76 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 5.10 | 2.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.83 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 550.00 | 0.00 | 4.90 | 2.45 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.67 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 560.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 5.40 | 8.50 | 6.95 | 8.01 | +1.51 | +23.24% | 0.03 | 1 | 202 | 0.50 | -0.27 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 280.00 | 7.50 | 13.40 | 10.45 | 11.30 | +0.94 | +9.08% | 0.04 | 5 | 13 | 0.49 | -0.38 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 290.00 | 12.10 | 15.80 | 13.95 | 21.40 | +2.90 | +15.68% | 0.05 | 7 | 22 | 0.45 | -0.49 | 0.01 | -0.27 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 300.00 | 18.10 | 23.80 | 20.95 | 21.84 | -0.26 | -1.18% | 0.07 | 13 | 16 | 0.48 | -0.61 | 0.01 | -0.26 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 310.00 | 25.20 | 30.50 | 27.85 | 32.20 | +4.15 | +14.80% | 0.09 | 2 | 86 | 0.48 | -0.71 | 0.01 | -0.23 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 320.00 | 31.60 | 37.80 | 34.70 | 39.70 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.64 | -0.80 | 0.01 | -0.19 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 330.00 | 39.60 | 45.60 | 42.60 | 51.47 | +4.28 | +9.07% | 0.13 | 1 | 14 | 0.67 | -0.86 | 0.01 | -0.15 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 340.00 | 50.10 | 56.40 | 53.25 | 60.47 | +3.12 | +5.44% | 0.16 | 4 | 107 | 0.69 | -0.91 | 0.00 | -0.11 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 350.00 | 58.90 | 65.50 | 62.20 | 69.90 | +2.80 | +4.18% | 0.18 | 2 | 393 | 0.73 | -0.94 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 360.00 | 68.40 | 75.20 | 71.80 | 80.06 | +13.11 | +19.59% | 0.20 | 1 | 53 | 0.78 | -0.97 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 370.00 | 78.50 | 85.00 | 81.75 | 74.96 | 0.00 | 0.00% | 0.22 | 0 | 43 | 0.83 | -0.98 | 0.00 | -0.04 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 380.00 | 87.30 | 96.00 | 91.65 | 90.00 | +5.20 | +6.14% | 0.24 | 1 | 18 | 0.89 | -0.99 | 0.00 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 390.00 | 97.30 | 104.80 | 101.05 | 103.13 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.01 | -0.99 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 400.00 | 107.20 | 115.90 | 111.55 | 99.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 410.00 | 117.20 | 125.90 | 121.55 | 125.48 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 420.00 | 127.30 | 134.80 | 131.05 | 133.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 430.00 | 137.30 | 144.80 | 141.05 | 134.47 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 440.00 | 147.30 | 154.80 | 151.05 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 450.00 | 157.20 | 165.90 | 161.55 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 460.00 | 167.20 | 175.90 | 171.55 | % | 0.37 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 470.00 | 177.20 | 185.90 | 181.55 | % | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 480.00 | 187.20 | 195.90 | 191.55 | % | 0.40 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 490.00 | 197.20 | 205.90 | 201.55 | % | 0.41 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 500.00 | 207.20 | 215.90 | 211.55 | 101.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |
| 510.00 | 217.20 | 225.90 | 221.55 | % | 0.43 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 520.00 | 227.00 | 235.70 | 231.35 | % | 0.44 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 530.00 | 237.20 | 245.90 | 241.55 | % | 0.46 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 540.00 | 247.20 | 255.90 | 251.55 | % | 0.47 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 550.00 | 257.20 | 265.90 | 261.55 | % | 0.48 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 560.00 | 267.20 | 275.90 | 271.55 | % | 0.48 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |