Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $243.18 as of 9/12/2025 3:26:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 168.60 | 171.90 | 170.25 | % | 2.43 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 75.00 | 163.60 | 166.90 | 165.25 | % | 2.20 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 80.00 | 158.60 | 161.90 | 160.25 | 184.40 | 0.00 | 0.00% | 2.00 | 0 | 1 | 4.97 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 153.60 | 156.90 | 155.25 | 70.00 | 0.00 | 0.00% | 1.83 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 148.70 | 151.90 | 150.30 | 152.23 | 0.00 | 0.00% | 1.67 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 143.70 | 146.90 | 145.30 | % | 1.53 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 100.00 | 138.70 | 141.90 | 140.30 | % | 1.40 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 105.00 | 133.70 | 136.90 | 135.30 | 137.26 | 0.00 | 0.00% | 1.29 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 128.80 | 131.90 | 130.35 | % | 1.19 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 115.00 | 123.80 | 127.00 | 125.40 | % | 1.09 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 120.00 | 118.70 | 122.00 | 120.35 | % | 1.00 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 125.00 | 113.70 | 117.00 | 115.35 | % | 0.92 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 130.00 | 108.70 | 112.00 | 110.35 | % | 0.85 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 135.00 | 103.70 | 107.00 | 105.35 | % | 0.78 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 140.00 | 98.80 | 102.00 | 100.40 | % | 0.72 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 145.00 | 93.70 | 96.70 | 95.20 | % | 0.66 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 150.00 | 88.70 | 91.80 | 90.25 | 42.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 83.70 | 87.00 | 85.35 | 63.46 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 78.70 | 81.90 | 80.30 | 93.57 | 0.00 | 0.00% | 0.50 | 0 | 149 | 2.06 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 73.80 | 77.00 | 75.40 | 20.40 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 68.70 | 72.00 | 70.35 | 83.98 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 63.70 | 67.00 | 65.35 | 57.71 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.70 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 58.70 | 62.00 | 60.35 | 69.00 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.57 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 53.70 | 57.00 | 55.35 | 52.75 | 0.00 | 0.00% | 0.30 | 0 | 54 | 1.45 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:54 PM EST |
| 190.00 | 48.70 | 52.00 | 50.35 | 62.00 | 0.00 | 0.00% | 0.27 | 0 | 196 | 1.34 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 195.00 | 43.80 | 46.90 | 45.35 | 58.97 | 0.00 | 0.00% | 0.23 | 0 | 51 | 1.20 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 38.90 | 42.10 | 40.50 | 52.10 | 0.00 | 0.00% | 0.20 | 0 | 117 | 1.12 | 1.00 | 0.00 | -0.03 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 28.90 | 32.20 | 30.55 | 31.74 | 0.00 | 0.00% | 0.15 | 0 | 116 | 0.91 | 0.98 | 0.00 | -0.14 | 8/20/2025 | 9/12/2025 3:59:54 PM EST |
| 220.00 | 19.50 | 22.60 | 21.05 | 23.00 | 0.00 | 0.00% | 0.10 | 0 | 45 | 0.73 | 0.91 | 0.01 | -0.27 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 10.60 | 13.60 | 12.10 | 14.15 | -2.65 | -15.78% | 0.05 | 1 | 147 | 0.40 | 0.78 | 0.02 | -0.38 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 240.00 | 4.00 | 7.30 | 5.65 | 5.50 | -2.00 | -26.67% | 0.02 | 6 | 263 | 0.41 | 0.52 | 0.03 | -0.44 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 250.00 | 0.65 | 2.90 | 1.78 | 1.95 | -1.55 | -44.29% | 0.01 | 10 | 959 | 0.38 | 0.25 | 0.02 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 260.00 | 0.55 | 1.20 | 0.88 | 0.80 | -0.95 | -54.29% | 0.00 | 9 | 271 | 0.46 | 0.08 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 270.00 | 0.05 | 2.50 | 1.28 | 0.21 | -1.49 | -87.65% | 0.00 | 6 | 509 | 0.61 | 0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.25 | -0.75 | -75.00% | 0.00 | 13 | 252 | 0.78 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 1.25 | 0.63 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.96 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 300.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.74 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.69 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 7.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 10.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.65 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 359 | 2.51 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.38 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 252 | 2.12 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.99 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 4.69 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.87 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.09 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.87 | 0.00 | 0.00 | -0.03 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.75 | -0.02 | 0.00 | -0.14 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 220.00 | 0.30 | 1.45 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.51 | -0.09 | 0.01 | -0.27 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 1.45 | 3.90 | 2.68 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 720 | 0.50 | -0.22 | 0.02 | -0.38 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 240.00 | 5.00 | 5.70 | 5.35 | 5.10 | +1.30 | +34.22% | 0.02 | 1 | 92 | 0.42 | -0.48 | 0.03 | -0.44 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 250.00 | 9.80 | 13.10 | 11.45 | 11.22 | +2.62 | +30.47% | 0.05 | 1 | 493 | 0.52 | -0.75 | 0.02 | -0.32 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 260.00 | 18.70 | 21.30 | 20.00 | 19.10 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.54 | -0.92 | 0.01 | -0.14 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 270.00 | 28.70 | 31.30 | 30.00 | 28.85 | +10.85 | +60.28% | 0.11 | 2 | 170 | 0.70 | -0.98 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 280.00 | 38.30 | 41.40 | 39.85 | 39.10 | +10.00 | +34.37% | 0.14 | 1 | 9 | 0.86 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 290.00 | 48.50 | 51.50 | 50.00 | 24.80 | 0.00 | 0.00% | 0.17 | 0 | 7 | 1.02 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:54 PM EST |
| 300.00 | 58.20 | 61.50 | 59.85 | 36.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:54 PM EST |
| 310.00 | 68.30 | 71.50 | 69.90 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 320.00 | 78.30 | 81.60 | 79.95 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 330.00 | 88.20 | 90.80 | 89.50 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 340.00 | 98.30 | 100.70 | 99.50 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 350.00 | 108.30 | 111.50 | 109.90 | % | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 360.00 | 118.30 | 121.20 | 119.75 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 370.00 | 128.20 | 131.50 | 129.85 | % | 0.35 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 380.00 | 138.40 | 141.40 | 139.90 | % | 0.37 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 390.00 | 148.60 | 151.50 | 150.05 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |