Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $383.98 as of 2/20/2026 11:13:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 263.30 | 267.30 | 265.30 | 190.51 | 0.00 | 0.00% | 2.12 | 0 | 19 | 2.27 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 4:00:14 PM EST |
| 130.00 | 258.20 | 262.30 | 260.25 | % | 2.00 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 135.00 | 253.30 | 257.30 | 255.30 | 181.99 | 0.00 | 0.00% | 1.89 | 0 | 27 | 2.12 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 4:00:14 PM EST |
| 140.00 | 248.30 | 252.30 | 250.30 | 193.20 | 0.00 | 0.00% | 1.79 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:14 PM EST |
| 145.00 | 243.30 | 247.30 | 245.30 | 218.50 | 0.00 | 0.00% | 1.69 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/20/2026 4:00:14 PM EST |
| 150.00 | 238.30 | 242.40 | 240.35 | 127.70 | 0.00 | 0.00% | 1.60 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 2/20/2026 4:00:14 PM EST |
| 155.00 | 233.40 | 237.40 | 235.40 | 146.60 | 0.00 | 0.00% | 1.52 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:14 PM EST |
| 160.00 | 228.60 | 232.40 | 230.50 | 172.70 | 0.00 | 0.00% | 1.44 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:14 PM EST |
| 165.00 | 223.40 | 227.40 | 225.40 | 162.60 | 0.00 | 0.00% | 1.37 | 0 | 151 | 1.77 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 2/20/2026 4:00:14 PM EST |
| 170.00 | 218.40 | 222.40 | 220.40 | 96.40 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/20/2026 4:00:14 PM EST |
| 175.00 | 213.40 | 217.50 | 215.45 | 89.18 | 0.00 | 0.00% | 1.23 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 2/20/2026 4:00:14 PM EST |
| 180.00 | 208.40 | 212.50 | 210.45 | % | 1.17 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 185.00 | 203.40 | 207.50 | 205.45 | 112.80 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 2/20/2026 4:00:14 PM EST |
| 190.00 | 198.10 | 202.50 | 200.30 | % | 1.05 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:14 PM EST | |||
| 195.00 | 193.20 | 197.50 | 195.35 | 67.00 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 2/20/2026 4:00:14 PM EST |
| 200.00 | 188.20 | 192.60 | 190.40 | 178.50 | 0.00 | 0.00% | 0.95 | 0 | 7 | 1.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 210.00 | 178.20 | 182.60 | 180.40 | 107.62 | 0.00 | 0.00% | 0.86 | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/20/2026 4:00:14 PM EST |
| 220.00 | 168.30 | 172.60 | 170.45 | 92.10 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:14 PM EST |
| 230.00 | 158.30 | 162.70 | 160.50 | 105.50 | 0.00 | 0.00% | 0.70 | 0 | 24 | 1.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/20/2026 4:00:14 PM EST |
| 240.00 | 148.50 | 152.70 | 150.60 | 94.20 | 0.00 | 0.00% | 0.63 | 0 | 16 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:14 PM EST |
| 250.00 | 139.00 | 142.80 | 140.90 | 125.91 | 0.00 | 0.00% | 0.56 | 0 | 21 | 1.01 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/20/2026 4:00:14 PM EST |
| 260.00 | 129.10 | 132.80 | 130.95 | 119.50 | 0.00 | 0.00% | 0.50 | 0 | 54 | 1.00 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/20/2026 4:00:14 PM EST |
| 270.00 | 119.20 | 122.90 | 121.05 | 63.29 | 0.00 | 0.00% | 0.45 | 0 | 27 | 0.92 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/20/2026 4:00:14 PM EST |
| 280.00 | 109.30 | 112.70 | 111.00 | 63.85 | 0.00 | 0.00% | 0.40 | 0 | 29 | 0.81 | 0.99 | 0.00 | -0.04 | 1/28/2026 | 2/20/2026 4:00:14 PM EST |
| 290.00 | 99.70 | 102.90 | 101.30 | 50.62 | 0.00 | 0.00% | 0.35 | 0 | 1,648 | 0.76 | 0.99 | 0.00 | -0.04 | 2/4/2026 | 2/20/2026 4:00:14 PM EST |
| 300.00 | 90.40 | 93.10 | 91.75 | 86.45 | +6.44 | +8.05% | 0.31 | 80 | 133 | 0.70 | 0.97 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 310.00 | 80.60 | 83.50 | 82.05 | 70.00 | 0.00 | 0.00% | 0.26 | 0 | 27 | 0.56 | 0.96 | 0.00 | -0.09 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 320.00 | 70.90 | 74.20 | 72.55 | 73.05 | +11.01 | +17.75% | 0.23 | 2 | 73 | 0.54 | 0.93 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 330.00 | 62.20 | 65.20 | 63.70 | 58.00 | 0.00 | 0.00% | 0.19 | 0 | 54 | 0.54 | 0.90 | 0.00 | -0.17 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 340.00 | 53.10 | 56.50 | 54.80 | 52.52 | 0.00 | 0.00% | 0.16 | 0 | 4,753 | 0.52 | 0.86 | 0.00 | -0.22 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 350.00 | 44.90 | 47.90 | 46.40 | 51.77 | +13.62 | +35.71% | 0.13 | 163 | 233 | 0.50 | 0.81 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 360.00 | 37.40 | 40.90 | 39.15 | 44.28 | +8.38 | +23.35% | 0.11 | 1 | 85 | 0.50 | 0.75 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 370.00 | 30.70 | 33.50 | 32.10 | 36.88 | +7.48 | +25.45% | 0.09 | 4 | 175 | 0.49 | 0.68 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 380.00 | 24.30 | 27.40 | 25.85 | 23.25 | -0.55 | -2.32% | 0.07 | 54 | 161 | 0.48 | 0.61 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 390.00 | 18.80 | 22.00 | 20.40 | 20.08 | +2.48 | +14.10% | 0.05 | 66 | 24 | 0.47 | 0.53 | 0.01 | -0.37 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 400.00 | 14.30 | 17.20 | 15.75 | 15.96 | +1.13 | +7.62% | 0.04 | 129 | 109 | 0.46 | 0.45 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 410.00 | 10.50 | 13.50 | 12.00 | 13.89 | +2.79 | +25.14% | 0.03 | 13 | 29 | 0.46 | 0.37 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 420.00 | 7.70 | 10.30 | 9.00 | 8.67 | +0.38 | +4.59% | 0.02 | 19 | 28 | 0.46 | 0.30 | 0.01 | -0.31 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 430.00 | 5.40 | 7.10 | 6.25 | 7.03 | +1.83 | +35.20% | 0.01 | 16 | 13 | 0.44 | 0.24 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 440.00 | 3.70 | 6.30 | 5.00 | 4.62 | +0.80 | +20.95% | 0.01 | 1 | 3 | 0.46 | 0.18 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 450.00 | 2.20 | 4.60 | 3.40 | 4.01 | +1.11 | +38.28% | 0.01 | 1 | 14 | 0.45 | 0.14 | 0.00 | -0.20 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 460.00 | 1.60 | 3.80 | 2.70 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | 0.10 | 0.00 | -0.16 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 470.00 | 0.10 | 3.40 | 1.75 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.07 | 0.00 | -0.12 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 480.00 | 0.60 | 2.10 | 1.35 | 1.26 | +0.26 | +26.00% | 0.00 | 1 | 4 | 0.46 | 0.05 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 490.00 | 0.05 | 2.65 | 1.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.45 | 0.04 | 0.00 | -0.07 | 2/13/2026 | 2/20/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.74 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:14 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 4:00:14 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 4:00:14 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 2/20/2026 4:00:14 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 2/20/2026 4:00:14 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 2/20/2026 4:00:14 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 4:00:14 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/20/2026 4:00:14 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 4:00:14 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 4:00:14 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 4:00:14 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 2/20/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:14 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 2/20/2026 4:00:14 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.37 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:14 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 230.00 | 0.00 | 1.25 | 0.63 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:14 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.01 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:14 PM EST |
| 250.00 | 0.00 | 0.85 | 0.43 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.86 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 260.00 | 0.05 | 0.65 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 1 | 84 | 0.65 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 270.00 | 0.10 | 2.60 | 1.35 | 0.35 | -0.42 | -54.55% | 0.01 | 3 | 32 | 0.73 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 280.00 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.65 | -0.01 | 0.00 | -0.04 | 2/13/2026 | 2/20/2026 4:00:14 PM EST |
| 290.00 | 0.45 | 0.85 | 0.65 | 0.70 | -0.20 | -22.23% | 0.00 | 16 | 1,044 | 0.57 | -0.01 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 300.00 | 0.50 | 0.85 | 0.68 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.52 | -0.03 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:14 PM EST |
| 310.00 | 0.95 | 2.00 | 1.48 | 1.06 | -0.87 | -45.08% | 0.00 | 5 | 237 | 0.54 | -0.04 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 320.00 | 1.15 | 2.40 | 1.78 | 2.38 | -0.63 | -20.93% | 0.01 | 6 | 98 | 0.50 | -0.07 | 0.00 | -0.13 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 330.00 | 1.95 | 3.70 | 2.83 | 2.47 | -1.51 | -37.94% | 0.01 | 16 | 38 | 0.50 | -0.10 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 340.00 | 3.10 | 4.30 | 3.70 | 3.90 | -1.90 | -32.76% | 0.01 | 6 | 36 | 0.48 | -0.14 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 350.00 | 4.90 | 6.50 | 5.70 | 5.65 | -2.55 | -31.10% | 0.02 | 5 | 27 | 0.48 | -0.19 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 360.00 | 7.00 | 9.30 | 8.15 | 7.60 | -6.78 | -47.15% | 0.02 | 1 | 10 | 0.48 | -0.25 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 370.00 | 9.90 | 12.40 | 11.15 | 10.80 | -2.70 | -20.00% | 0.03 | 53 | 17 | 0.47 | -0.32 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 380.00 | 13.50 | 16.60 | 15.05 | 13.43 | -10.17 | -43.10% | 0.04 | 21 | 16 | 0.47 | -0.39 | 0.01 | -0.36 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 390.00 | 17.80 | 21.30 | 19.55 | 19.65 | -4.35 | -18.13% | 0.05 | 1 | 1 | 0.46 | -0.47 | 0.01 | -0.37 | 2/20/2026 | 2/20/2026 4:00:14 PM EST |
| 400.00 | 23.30 | 26.60 | 24.95 | % | 0.06 | 0 | 0 | 0.45 | -0.55 | 0.01 | -0.36 | 2/20/2026 4:00:14 PM EST | |||
| 410.00 | 29.40 | 32.50 | 30.95 | 121.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | -0.63 | 0.01 | -0.34 | 1/29/2026 | 2/20/2026 4:00:14 PM EST |
| 420.00 | 36.00 | 39.40 | 37.70 | 122.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.44 | -0.70 | 0.01 | -0.31 | 1/29/2026 | 2/20/2026 4:00:14 PM EST |
| 430.00 | 43.60 | 47.20 | 45.40 | 114.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | -0.76 | 0.01 | -0.28 | 1/29/2026 | 2/20/2026 4:00:14 PM EST |
| 440.00 | 51.80 | 55.40 | 53.60 | % | 0.12 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.24 | 2/20/2026 4:00:14 PM EST | |||
| 450.00 | 60.50 | 63.80 | 62.15 | 122.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.41 | -0.86 | 0.00 | -0.20 | 2/4/2026 | 2/20/2026 4:00:14 PM EST |
| 460.00 | 69.30 | 73.20 | 71.25 | 135.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.16 | 1/29/2026 | 2/20/2026 4:00:14 PM EST |
| 470.00 | 79.10 | 82.60 | 80.85 | % | 0.17 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.12 | 2/20/2026 4:00:14 PM EST | |||
| 480.00 | 88.80 | 91.80 | 90.30 | % | 0.19 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.09 | 2/20/2026 4:00:14 PM EST | |||
| 490.00 | 98.50 | 101.90 | 100.20 | 165.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.07 | 1/29/2026 | 2/20/2026 4:00:14 PM EST |