Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $181.28 as of 3/31/2025 3:42:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 69.80 | 73.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 115.00 | 64.50 | 68.20 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 120.00 | 59.60 | 63.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 125.00 | 54.80 | 58.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 130.00 | 49.90 | 53.30 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 3/31/2025 1:58:55 PM EST | |||
| 135.00 | 45.40 | 48.30 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 3/31/2025 1:58:55 PM EST | |||
| 140.00 | 40.60 | 43.40 | % | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.05 | 3/31/2025 1:58:55 PM EST | |||
| 145.00 | 35.80 | 38.50 | % | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.07 | 3/31/2025 1:58:55 PM EST | |||
| 150.00 | 30.80 | 33.80 | 44.00 | 0.00 | 0.00% | 0 | 2,000 | 0.72 | 0.92 | 0.01 | -0.09 | 3/26/2025 | 3/31/2025 1:58:55 PM EST |
| 155.00 | 26.10 | 29.20 | 31.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.88 | 0.01 | -0.12 | 3/11/2025 | 3/31/2025 1:58:55 PM EST |
| 160.00 | 21.80 | 24.60 | % | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.15 | 3/31/2025 1:58:55 PM EST | |||
| 165.00 | 18.00 | 20.80 | 29.95 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.77 | 0.01 | -0.18 | 3/24/2025 | 3/31/2025 1:58:55 PM EST |
| 170.00 | 13.60 | 16.50 | 12.80 | -12.50 | -49.41% | 3 | 11 | 0.59 | 0.70 | 0.02 | -0.21 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 175.00 | 10.60 | 12.90 | 9.90 | -2.10 | -17.50% | 302 | 28 | 0.55 | 0.61 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 180.00 | 8.00 | 9.20 | 7.00 | -1.90 | -21.35% | 1 | 76 | 0.54 | 0.51 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 185.00 | 5.70 | 6.70 | 4.92 | -2.28 | -31.67% | 601 | 94 | 0.53 | 0.41 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 190.00 | 3.70 | 4.70 | 3.70 | -1.57 | -29.80% | 28 | 128 | 0.52 | 0.31 | 0.02 | -0.20 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 195.00 | 2.55 | 3.10 | 2.62 | -0.58 | -18.13% | 16 | 310 | 0.50 | 0.23 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 200.00 | 1.60 | 2.10 | 1.95 | -0.45 | -18.75% | 32 | 1,040 | 0.49 | 0.16 | 0.01 | -0.14 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 210.00 | 0.60 | 0.95 | 0.70 | -0.42 | -37.50% | 7 | 371 | 0.49 | 0.08 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 220.00 | 0.20 | 1.00 | 0.20 | -0.42 | -67.75% | 1 | 918 | 0.57 | 0.03 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 230.00 | 0.00 | 0.35 | 0.15 | -0.45 | -75.00% | 1 | 383 | 0.61 | 0.01 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 240.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 202 | 0.80 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 1:58:55 PM EST |
| 250.00 | 0.00 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 76 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 1:58:55 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 1:58:55 PM EST |
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 125.00 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 130.00 | 0.00 | 0.55 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 3/31/2025 1:58:55 PM EST | |||
| 135.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.01 | 0.00 | -0.02 | 3/26/2025 | 3/31/2025 1:58:55 PM EST |
| 140.00 | 0.05 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 106 | 0.62 | -0.03 | 0.00 | -0.05 | 3/18/2025 | 3/31/2025 1:58:55 PM EST |
| 145.00 | 0.25 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.05 | 0.00 | -0.07 | 3/21/2025 | 3/31/2025 1:58:55 PM EST |
| 150.00 | 0.50 | 0.95 | 0.65 | +0.35 | +116.67% | 11 | 131 | 0.58 | -0.08 | 0.01 | -0.09 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 155.00 | 0.90 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 22 | 0.56 | -0.12 | 0.01 | -0.12 | 3/28/2025 | 3/31/2025 1:58:55 PM EST |
| 160.00 | 1.30 | 2.05 | 1.98 | +0.23 | +13.15% | 1 | 92 | 0.55 | -0.16 | 0.01 | -0.15 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 165.00 | 1.45 | 2.80 | 3.10 | +1.28 | +70.33% | 2 | 27 | 0.53 | -0.23 | 0.01 | -0.18 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 170.00 | 3.10 | 3.90 | 4.10 | +0.10 | +2.50% | 6 | 144 | 0.51 | -0.30 | 0.02 | -0.21 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 175.00 | 4.20 | 5.50 | 5.90 | +2.62 | +79.88% | 10 | 162 | 0.49 | -0.39 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 180.00 | 6.40 | 7.50 | 8.40 | +0.10 | +1.21% | 3 | 56 | 0.48 | -0.49 | 0.02 | -0.23 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 185.00 | 8.60 | 10.10 | 11.40 | +3.50 | +44.31% | 3 | 42 | 0.45 | -0.59 | 0.02 | -0.22 | 3/31/2025 | 3/31/2025 1:58:55 PM EST |
| 190.00 | 11.40 | 14.20 | 10.70 | 0.00 | 0.00% | 0 | 21 | 0.43 | -0.69 | 0.02 | -0.20 | 3/27/2025 | 3/31/2025 1:58:55 PM EST |
| 195.00 | 14.50 | 17.70 | 8.80 | 0.00 | 0.00% | 0 | 95 | 0.42 | -0.77 | 0.02 | -0.17 | 3/25/2025 | 3/31/2025 1:58:55 PM EST |
| 200.00 | 18.80 | 21.70 | 11.50 | 0.00 | 0.00% | 0 | 64 | 0.62 | -0.84 | 0.01 | -0.14 | 3/25/2025 | 3/31/2025 1:58:55 PM EST |
| 210.00 | 27.50 | 30.60 | 14.20 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.92 | 0.01 | -0.09 | 3/3/2025 | 3/31/2025 1:58:55 PM EST |
| 220.00 | 37.40 | 40.90 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.04 | 3/31/2025 1:58:55 PM EST | |||
| 230.00 | 47.10 | 50.60 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 3/31/2025 1:58:55 PM EST | |||
| 240.00 | 57.20 | 60.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 3/31/2025 1:58:55 PM EST | |||
| 250.00 | 67.20 | 70.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 260.00 | 77.10 | 80.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 270.00 | 87.40 | 90.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 280.00 | 97.10 | 100.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 290.00 | 107.10 | 110.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST | |||
| 300.00 | 117.10 | 120.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:55 PM EST |