Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $232.84 as of 5/30/2025 6:36:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 158.40 | 161.80 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 80.00 | 153.60 | 156.90 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 148.40 | 152.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 90.00 | 143.20 | 147.00 | 103.40 | 0.00 | 0.00% | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:57 PM EST |
| 95.00 | 138.50 | 141.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 100.00 | 133.60 | 137.00 | 55.60 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:57 PM EST |
| 105.00 | 127.70 | 131.90 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 110.00 | 123.50 | 127.00 | 47.40 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:57 PM EST |
| 115.00 | 117.80 | 121.90 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 120.00 | 113.50 | 117.10 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 125.00 | 108.70 | 112.10 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 130.00 | 103.60 | 107.10 | 69.00 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:57 PM EST |
| 135.00 | 98.60 | 102.10 | 50.00 | 0.00 | 0.00% | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 3:59:57 PM EST |
| 140.00 | 93.60 | 97.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 145.00 | 88.50 | 92.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 150.00 | 83.40 | 87.00 | 53.70 | 0.00 | 0.00% | 0 | 5 | 1.30 | 1.00 | 0.00 | -0.02 | 4/24/2025 | 5/30/2025 3:59:57 PM EST |
| 155.00 | 78.70 | 82.30 | 46.80 | 0.00 | 0.00% | 0 | 20 | 1.22 | 1.00 | 0.00 | -0.03 | 4/24/2025 | 5/30/2025 3:59:57 PM EST |
| 160.00 | 73.80 | 77.10 | 37.00 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.99 | 0.00 | -0.04 | 4/30/2025 | 5/30/2025 3:59:57 PM EST |
| 165.00 | 68.80 | 72.10 | 31.90 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.99 | 0.00 | -0.05 | 4/30/2025 | 5/30/2025 3:59:57 PM EST |
| 170.00 | 63.10 | 67.00 | 28.10 | 0.00 | 0.00% | 0 | 25 | 1.03 | 0.98 | 0.00 | -0.06 | 4/30/2025 | 5/30/2025 3:59:57 PM EST |
| 175.00 | 59.00 | 62.00 | 56.00 | -4.15 | -6.90% | 1 | 32 | 0.97 | 0.98 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 180.00 | 53.90 | 56.90 | 53.28 | 0.00 | 0.00% | 0 | 316 | 0.91 | 0.97 | 0.00 | -0.08 | 5/19/2025 | 5/30/2025 3:59:57 PM EST |
| 185.00 | 49.00 | 51.90 | 46.30 | -4.15 | -8.23% | 1 | 71 | 0.84 | 0.96 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 190.00 | 44.50 | 47.30 | 45.10 | 0.00 | 0.00% | 0 | 2,246 | 0.45 | 0.95 | 0.00 | -0.12 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 195.00 | 39.70 | 42.00 | 43.80 | 0.00 | 0.00% | 0 | 689 | 0.70 | 0.93 | 0.00 | -0.14 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 200.00 | 34.80 | 37.50 | 38.80 | 0.00 | 0.00% | 0 | 159 | 0.63 | 0.91 | 0.01 | -0.15 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 210.00 | 25.50 | 28.80 | 30.50 | 0.00 | 0.00% | 0 | 275 | 0.42 | 0.84 | 0.01 | -0.20 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 220.00 | 17.70 | 20.70 | 19.20 | -0.03 | -0.16% | 4 | 176 | 0.39 | 0.76 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 230.00 | 10.30 | 13.60 | 11.78 | -1.22 | -9.39% | 2 | 651 | 0.42 | 0.62 | 0.02 | -0.24 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 240.00 | 5.80 | 7.70 | 6.70 | -1.06 | -13.66% | 4 | 377 | 0.40 | 0.45 | 0.02 | -0.22 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 250.00 | 2.80 | 5.00 | 3.49 | -1.21 | -25.75% | 1 | 103 | 0.42 | 0.27 | 0.02 | -0.17 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 260.00 | 1.35 | 2.60 | 1.80 | 0.00 | 0.00% | 0 | 227 | 0.40 | 0.15 | 0.01 | -0.11 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 270.00 | 0.25 | 1.90 | 0.85 | 0.00 | 0.00% | 0 | 73 | 0.42 | 0.07 | 0.01 | -0.06 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 280.00 | 0.05 | 0.75 | 1.03 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.03 | 0.00 | -0.03 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 39 | 0.63 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 300.00 | 0.00 | 0.60 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.00 | 0.00 | -0.01 | 4/8/2025 | 5/30/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.20 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.25 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.25 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.30 | 1.85 | 0.00 | 0.00% | 0 | 15 | 2.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.30 | 0.82 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/30/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.30 | 4.50 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/30/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.35 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.35 | 1.44 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,289 | 0.89 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.35 | 0.39 | 0.00 | 0.00% | 0 | 466 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 896 | 0.99 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 343 | 0.77 | 0.00 | 0.00 | -0.03 | 5/23/2025 | 5/30/2025 3:59:57 PM EST |
| 160.00 | 0.05 | 1.10 | 0.15 | 0.00 | 0.00% | 0 | 2,053 | 0.81 | -0.01 | 0.00 | -0.04 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 165.00 | 0.05 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 151 | 0.73 | -0.01 | 0.00 | -0.05 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 170.00 | 0.05 | 0.65 | 0.56 | 0.00 | 0.00% | 0 | 37 | 0.67 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 175.00 | 0.10 | 0.65 | 0.27 | -0.21 | -43.75% | 1 | 535 | 0.65 | -0.02 | 0.00 | -0.08 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 180.00 | 0.35 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 67 | 0.65 | -0.03 | 0.00 | -0.08 | 5/21/2025 | 5/30/2025 3:59:57 PM EST |
| 185.00 | 0.25 | 1.60 | 0.81 | 0.00 | 0.00% | 0 | 150 | 0.64 | -0.04 | 0.00 | -0.09 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 190.00 | 0.50 | 0.85 | 0.59 | 0.00 | 0.00% | 0 | 191 | 0.56 | -0.05 | 0.00 | -0.12 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 195.00 | 0.45 | 1.05 | 0.77 | 0.00 | 0.00% | 0 | 134 | 0.52 | -0.07 | 0.00 | -0.14 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 200.00 | 0.85 | 1.40 | 1.10 | -0.10 | -8.34% | 2 | 299 | 0.51 | -0.09 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 210.00 | 1.50 | 2.50 | 2.40 | +0.10 | +4.35% | 2 | 91 | 0.46 | -0.16 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 220.00 | 3.50 | 4.70 | 4.40 | -0.10 | -2.23% | 2 | 136 | 0.46 | -0.24 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 230.00 | 6.60 | 8.20 | 8.00 | +1.00 | +14.29% | 3 | 102 | 0.45 | -0.38 | 0.02 | -0.24 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 240.00 | 11.10 | 12.90 | 11.40 | 0.00 | 0.00% | 0 | 27 | 0.43 | -0.55 | 0.02 | -0.22 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 250.00 | 17.40 | 19.30 | 20.30 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.73 | 0.02 | -0.17 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 260.00 | 25.00 | 28.20 | 90.60 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.11 | 12/27/2024 | 5/30/2025 3:59:57 PM EST |
| 270.00 | 33.90 | 37.20 | 79.00 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.06 | 4/23/2025 | 5/30/2025 3:59:57 PM EST |
| 280.00 | 44.00 | 46.90 | % | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 290.00 | 53.30 | 56.80 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 300.00 | 63.40 | 66.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 310.00 | 73.30 | 76.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |