Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $184.50 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 143.90 | 147.70 | 65.21 | 0.00 | 0.00% | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:05 PM EST |
| 37.50 | 141.50 | 145.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 40.00 | 139.00 | 142.70 | 30.25 | 0.00 | 0.00% | 0 | 7 | 3.46 | 1.00 | 0.00 | 0.00 | 1/12/2024 | 11/20/2024 4:00:05 PM EST |
| 42.50 | 136.50 | 140.30 | 104.10 | 0.00 | 0.00% | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:05 PM EST |
| 45.00 | 134.00 | 137.80 | 101.70 | 0.00 | 0.00% | 0 | 70 | 3.28 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:05 PM EST |
| 47.50 | 131.30 | 135.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 50.00 | 129.00 | 132.80 | 31.90 | 0.00 | 0.00% | 0 | 11 | 3.03 | 1.00 | 0.00 | 0.00 | 4/9/2024 | 11/20/2024 4:00:05 PM EST |
| 52.50 | 126.50 | 130.20 | 108.70 | 0.00 | 0.00% | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:05 PM EST |
| 55.00 | 124.00 | 127.80 | 118.95 | 0.00 | 0.00% | 0 | 49 | 2.81 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 57.50 | 121.60 | 125.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 60.00 | 119.10 | 122.70 | 46.70 | 0.00 | 0.00% | 0 | 25 | 2.64 | 1.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 4:00:05 PM EST |
| 62.50 | 116.60 | 120.40 | 13.53 | 0.00 | 0.00% | 0 | 15 | 2.57 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 11/20/2024 4:00:05 PM EST |
| 65.00 | 114.10 | 117.90 | 61.09 | 0.00 | 0.00% | 0 | 51 | 2.48 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:05 PM EST |
| 67.50 | 111.40 | 115.30 | 105.80 | 0.00 | 0.00% | 0 | 10 | 2.37 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 70.00 | 109.10 | 112.90 | 67.50 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:05 PM EST |
| 72.50 | 106.60 | 110.40 | 84.20 | 0.00 | 0.00% | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:05 PM EST |
| 75.00 | 104.10 | 107.90 | 69.45 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:05 PM EST |
| 77.50 | 101.70 | 105.50 | 67.34 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 4:00:05 PM EST |
| 80.00 | 99.20 | 102.90 | 47.10 | 0.00 | 0.00% | 0 | 19 | 1.98 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 11/20/2024 4:00:05 PM EST |
| 82.50 | 96.70 | 100.40 | 32.86 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 4:00:05 PM EST |
| 85.00 | 94.20 | 98.00 | 47.50 | 0.00 | 0.00% | 0 | 7 | 1.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:05 PM EST |
| 87.50 | 91.60 | 95.50 | 66.40 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:05 PM EST |
| 90.00 | 89.20 | 93.00 | 69.80 | 0.00 | 0.00% | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 4:00:05 PM EST |
| 92.50 | 86.80 | 90.60 | 62.80 | 0.00 | 0.00% | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:05 PM EST |
| 95.00 | 84.30 | 88.10 | 50.50 | 0.00 | 0.00% | 0 | 11 | 1.65 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 11/20/2024 4:00:05 PM EST |
| 97.50 | 81.00 | 85.50 | 40.36 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 4:00:05 PM EST |
| 100.00 | 78.90 | 83.50 | 75.03 | 0.00 | 0.00% | 0 | 179 | 1.54 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 105.00 | 73.70 | 78.50 | 55.40 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:05 PM EST |
| 110.00 | 68.60 | 73.50 | 39.94 | 0.00 | 0.00% | 0 | 24 | 1.34 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:05 PM EST |
| 115.00 | 65.10 | 67.20 | 38.70 | 0.00 | 0.00% | 0 | 205 | 1.03 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:05 PM EST |
| 120.00 | 60.10 | 63.50 | 56.45 | 0.00 | 0.00% | 0 | 2,236 | 1.14 | 1.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 125.00 | 55.20 | 57.20 | 56.95 | 0.00 | 0.00% | 0 | 147 | 0.88 | 1.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 130.00 | 50.30 | 52.50 | 44.00 | 0.00 | 0.00% | 0 | 100 | 0.83 | 0.99 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 135.00 | 44.00 | 48.80 | 40.00 | 0.00 | 0.00% | 0 | 70 | 0.90 | 0.99 | 0.00 | -0.05 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 140.00 | 39.20 | 44.00 | 38.81 | 0.00 | 0.00% | 0 | 88 | 0.82 | 0.97 | 0.00 | -0.06 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 145.00 | 34.20 | 39.00 | 33.54 | 0.00 | 0.00% | 0 | 52 | 0.71 | 0.96 | 0.00 | -0.07 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 150.00 | 31.30 | 33.90 | 33.80 | 0.00 | 0.00% | 0 | 2,440 | 0.69 | 0.94 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 155.00 | 26.10 | 28.80 | 23.00 | 0.00 | 0.00% | 0 | 3,253 | 0.59 | 0.91 | 0.01 | -0.10 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 160.00 | 21.80 | 24.40 | 25.00 | 0.00 | 0.00% | 0 | 71 | 0.32 | 0.86 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 165.00 | 17.40 | 20.90 | 22.74 | +0.54 | +2.44% | 1 | 354 | 0.39 | 0.81 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 170.00 | 14.20 | 15.90 | 16.10 | 0.00 | 0.00% | 0 | 58 | 0.37 | 0.74 | 0.01 | -0.15 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 175.00 | 11.70 | 12.80 | 16.00 | +3.30 | +25.99% | 5 | 67 | 0.40 | 0.65 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 180.00 | 8.10 | 10.00 | 12.50 | +1.90 | +17.93% | 3 | 792 | 0.38 | 0.56 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 185.00 | 5.70 | 7.60 | 8.80 | -0.20 | -2.23% | 4 | 74 | 0.38 | 0.47 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 190.00 | 5.00 | 5.60 | 6.10 | +0.10 | +1.67% | 10 | 59 | 0.41 | 0.39 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 195.00 | 3.50 | 4.10 | 4.60 | +1.10 | +31.43% | 6 | 33 | 0.41 | 0.31 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 200.00 | 2.10 | 2.90 | 3.27 | +0.17 | +5.49% | 17 | 235 | 0.40 | 0.24 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 210.00 | 0.95 | 1.65 | 1.14 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.13 | 0.01 | -0.08 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 220.00 | 0.35 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 296 | 0.53 | 0.07 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 230.00 | 0.10 | 1.55 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.04 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:05 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 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 4:00:05 PM EST |
| 37.50 | 0.00 | 1.20 | 0.60 | 0.00 | 0.00% | 0 | 30 | 3.10 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 11/20/2024 4:00:05 PM EST |
| 40.00 | 0.00 | 0.95 | % | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 20 | 2.75 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 11/20/2024 4:00:05 PM EST |
| 47.50 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 38 | 2.64 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 11/20/2024 4:00:05 PM EST |
| 50.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 21 | 2.55 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 4:00:05 PM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 140 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.46 | 0.00 | 0.00% | 0 | 40 | 2.37 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 4:00:05 PM EST |
| 57.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 254 | 2.17 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/20/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 283 | 2.10 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 4:00:05 PM EST |
| 62.50 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 34 | 1.96 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 4:00:05 PM EST |
| 67.50 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 29 | 1.89 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 33 | 1.83 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:05 PM EST |
| 72.50 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 624 | 1.77 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 517 | 1.71 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:05 PM EST |
| 77.50 | 0.00 | 0.75 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 4:00:05 PM EST |
| 80.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 29 | 1.59 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:05 PM EST |
| 82.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:05 PM EST |
| 85.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:05 PM EST |
| 87.50 | 0.00 | 1.20 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:05 PM EST |
| 92.50 | 0.00 | 0.95 | 5.10 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 4:00:05 PM EST |
| 97.50 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.95 | 4.80 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.95 | 1.91 | 0.00 | 0.00% | 0 | 11 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 21 | 0.96 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:05 PM EST |
| 120.00 | 0.05 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 42 | 0.73 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 125.00 | 0.05 | 1.45 | 0.17 | 0.00 | 0.00% | 0 | 30 | 0.81 | 0.00 | 0.00 | -0.02 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 130.00 | 0.20 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 49 | 0.64 | -0.01 | 0.00 | -0.04 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 135.00 | 0.10 | 1.45 | 0.87 | 0.00 | 0.00% | 0 | 16 | 0.80 | -0.01 | 0.00 | -0.05 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 140.00 | 0.15 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.48 | -0.03 | 0.00 | -0.06 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 145.00 | 0.20 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 252 | 0.47 | -0.04 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 150.00 | 0.45 | 0.90 | 0.65 | 0.00 | 0.00% | 0 | 154 | 0.46 | -0.06 | 0.01 | -0.09 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 155.00 | 0.70 | 2.75 | 0.90 | 0.00 | 0.00% | 0 | 109 | 0.52 | -0.09 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 160.00 | 0.55 | 2.00 | 1.45 | 0.00 | 0.00% | 0 | 239 | 0.37 | -0.14 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 165.00 | 2.25 | 2.90 | 2.30 | 0.00 | 0.00% | 0 | 244 | 0.43 | -0.19 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 170.00 | 3.60 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 38 | 0.44 | -0.26 | 0.01 | -0.15 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 175.00 | 5.00 | 6.20 | 4.10 | -0.70 | -14.59% | 94 | 118 | 0.43 | -0.35 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 180.00 | 7.00 | 8.50 | 6.30 | -0.30 | -4.55% | 4 | 61 | 0.42 | -0.44 | 0.02 | -0.17 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 185.00 | 9.50 | 11.10 | 8.20 | -0.70 | -7.87% | 53 | 16 | 0.42 | -0.53 | 0.02 | -0.16 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 190.00 | 13.40 | 14.20 | 16.48 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.61 | 0.02 | -0.16 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 195.00 | 15.50 | 19.00 | % | 0 | 0 | 0.43 | -0.69 | 0.02 | -0.14 | 11/20/2024 4:00:05 PM EST | |||
| 200.00 | 19.50 | 22.20 | 45.80 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.12 | 10/24/2024 | 11/20/2024 4:00:05 PM EST |
| 210.00 | 28.90 | 30.60 | 58.10 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.08 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
| 220.00 | 37.50 | 42.00 | % | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.05 | 11/20/2024 4:00:05 PM EST | |||
| 230.00 | 47.00 | 51.80 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 11/20/2024 4:00:05 PM EST |