Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $332.43 as of 12/23/2025 2:53:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 138.00 | 141.70 | 139.85 | 133.10 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:58:55 PM EST |
| 200.00 | 133.00 | 136.70 | 134.85 | 119.00 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 12:58:55 PM EST |
| 210.00 | 123.10 | 126.20 | 124.65 | % | 0.59 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 220.00 | 113.10 | 116.80 | 114.95 | % | 0.52 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 12/23/2025 12:58:55 PM EST | |||
| 230.00 | 103.20 | 106.90 | 105.05 | 89.55 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.03 | 1.00 | 0.00 | -0.03 | 12/11/2025 | 12/23/2025 12:58:55 PM EST |
| 240.00 | 93.30 | 96.30 | 94.80 | 85.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.04 | 12/12/2025 | 12/23/2025 12:58:55 PM EST |
| 250.00 | 83.70 | 86.40 | 85.05 | 64.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.85 | 0.99 | 0.00 | -0.04 | 10/24/2025 | 12/23/2025 12:58:55 PM EST |
| 260.00 | 73.90 | 76.60 | 75.25 | 59.00 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.77 | 0.98 | 0.00 | -0.06 | 12/5/2025 | 12/23/2025 12:58:55 PM EST |
| 270.00 | 63.80 | 67.70 | 65.75 | 45.84 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.67 | 0.96 | 0.00 | -0.13 | 12/2/2025 | 12/23/2025 12:58:55 PM EST |
| 280.00 | 54.70 | 57.30 | 56.00 | 51.50 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.40 | 0.93 | 0.00 | -0.16 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 290.00 | 45.30 | 48.00 | 46.65 | 44.25 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.43 | 0.90 | 0.00 | -0.19 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 300.00 | 36.00 | 39.10 | 37.55 | 33.82 | 0.00 | 0.00% | 0.13 | 0 | 45 | 0.42 | 0.85 | 0.01 | -0.23 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 310.00 | 28.10 | 30.20 | 29.15 | 29.27 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.40 | 0.78 | 0.01 | -0.27 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 320.00 | 20.80 | 23.40 | 22.10 | 20.60 | 0.00 | 0.00% | 0.07 | 0 | 404 | 0.38 | 0.69 | 0.01 | -0.30 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 330.00 | 15.20 | 16.60 | 15.90 | 14.10 | 0.00 | 0.00% | 0.05 | 0 | 186 | 0.39 | 0.59 | 0.01 | -0.31 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 340.00 | 9.10 | 11.50 | 10.30 | 9.72 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.37 | 0.47 | 0.01 | -0.30 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 350.00 | 6.10 | 7.70 | 6.90 | 6.79 | +0.54 | +8.64% | 0.02 | 37 | 425 | 0.36 | 0.35 | 0.01 | -0.27 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 360.00 | 3.50 | 4.80 | 4.15 | 4.00 | -0.17 | -4.08% | 0.01 | 9 | 245 | 0.36 | 0.25 | 0.01 | -0.23 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 370.00 | 2.05 | 3.00 | 2.53 | 2.00 | +0.05 | +2.57% | 0.01 | 1 | 13 | 0.37 | 0.17 | 0.01 | -0.18 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 380.00 | 1.20 | 1.75 | 1.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.36 | 0.10 | 0.01 | -0.13 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 390.00 | 0.35 | 1.65 | 1.00 | 0.55 | -0.30 | -35.30% | 0.00 | 1 | 14 | 0.38 | 0.06 | 0.00 | -0.08 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 400.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.55 | 0.03 | 0.00 | -0.05 | 12/16/2025 | 12/23/2025 12:58:55 PM EST |
| 410.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.03 | 12/23/2025 12:58:55 PM EST | |||
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 12/23/2025 12:58:55 PM EST | |||
| 430.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 12/23/2025 12:58:55 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 12:58:55 PM EST |
| 450.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 460.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:55 PM EST |
| 470.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 12:58:55 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:58:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/23/2025 12:58:55 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | -0.03 | 12/9/2025 | 12/23/2025 12:58:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | -0.01 | 0.00 | -0.04 | 12/9/2025 | 12/23/2025 12:58:55 PM EST |
| 250.00 | 0.00 | 2.35 | 1.18 | 0.17 | -1.58 | -90.29% | 0.00 | 2 | 19 | 0.82 | -0.01 | 0.00 | -0.04 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 260.00 | 0.00 | 2.45 | 1.23 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | -0.02 | 0.00 | -0.06 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 270.00 | 0.10 | 2.70 | 1.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.51 | -0.04 | 0.00 | -0.13 | 12/19/2025 | 12/23/2025 12:58:55 PM EST |
| 280.00 | 0.80 | 1.40 | 1.10 | 1.10 | -0.35 | -24.14% | 0.00 | 6 | 17 | 0.47 | -0.07 | 0.00 | -0.16 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 290.00 | 1.35 | 1.80 | 1.58 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | -0.10 | 0.00 | -0.19 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 300.00 | 2.25 | 3.80 | 3.03 | 2.93 | -0.51 | -14.83% | 0.01 | 7 | 62 | 0.44 | -0.15 | 0.01 | -0.23 | 12/23/2025 | 12/23/2025 12:58:55 PM EST |
| 310.00 | 3.40 | 5.00 | 4.20 | 5.66 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.41 | -0.22 | 0.01 | -0.27 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 320.00 | 5.40 | 7.10 | 6.25 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.39 | -0.31 | 0.01 | -0.30 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 330.00 | 9.60 | 11.60 | 10.60 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.39 | -0.41 | 0.01 | -0.31 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 340.00 | 14.50 | 16.50 | 15.50 | 16.60 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.38 | -0.53 | 0.01 | -0.30 | 12/22/2025 | 12/23/2025 12:58:55 PM EST |
| 350.00 | 19.90 | 23.40 | 21.65 | 35.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.37 | -0.65 | 0.01 | -0.27 | 12/17/2025 | 12/23/2025 12:58:55 PM EST |
| 360.00 | 28.00 | 30.30 | 29.15 | % | 0.08 | 0 | 0 | 0.38 | -0.75 | 0.01 | -0.23 | 12/23/2025 12:58:55 PM EST | |||
| 370.00 | 35.80 | 38.70 | 37.25 | % | 0.10 | 0 | 0 | 0.42 | -0.83 | 0.01 | -0.18 | 12/23/2025 12:58:55 PM EST | |||
| 380.00 | 45.20 | 48.00 | 46.60 | % | 0.12 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.13 | 12/23/2025 12:58:55 PM EST | |||
| 390.00 | 54.70 | 57.50 | 56.10 | % | 0.14 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.08 | 12/23/2025 12:58:55 PM EST | |||
| 400.00 | 63.60 | 67.30 | 65.45 | 84.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.49 | -0.97 | 0.00 | -0.05 | 12/5/2025 | 12/23/2025 12:58:55 PM EST |
| 410.00 | 73.40 | 77.60 | 75.50 | % | 0.18 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 12/23/2025 12:58:55 PM EST | |||
| 420.00 | 83.40 | 87.60 | 85.50 | % | 0.20 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 12/23/2025 12:58:55 PM EST | |||
| 430.00 | 93.40 | 97.60 | 95.50 | 114.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 12/5/2025 | 12/23/2025 12:58:55 PM EST |
| 440.00 | 103.40 | 107.60 | 105.50 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 450.00 | 113.40 | 117.60 | 115.50 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 460.00 | 123.40 | 127.60 | 125.50 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST | |||
| 470.00 | 133.40 | 137.60 | 135.50 | % | 0.29 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:55 PM EST |