Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CRS
Carpenter Technology Corp
stock NYSE

At Close
Jul 14, 2025 3:59:50 PM EDT
278.39USD+0.149%(+0.41)505,790
267.37Bid   288.76Ask   21.39Spread
Pre-market
0.00USD-100.000%(-277.98)0
After-hours
Jul 14, 2025 4:14:30 PM EDT
280.30USD+0.684%(+1.91)1,413
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Dec 19, 2025

ITM/OTM for Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,024610253,694


CRS Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

CRS Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

CRS Aug 15, 2025 Exp. - Max Pain @ $250.00

Puts
Calls


CRS Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370 C0.70+27.27%1607-07CRS250815C00370000
360 C0.950%1107-07CRS250815C00360000
350 C00%0CRS250815C00350000
340 C1.61-36.86%1607-11CRS250815C00340000
330 C2.65-30.99%1307-11CRS250815C00330000
320 C5.80+42.86%1907-03CRS250815C00320000
310 C5.60-30.00%30232007-08CRS250815C00310000
300 C8.77+9.63%22107-11CRS250815C00300000
290 C11.82+2.78%193107-11CRS250815C00290000
280 C16.75+5.35%3621307-11CRS250815C00280000
270 C21.60+7.89%67807-11CRS250815C00270000
260 C28.00+14.29%42,24807-11CRS250815C00260000
250 C32.20-15.22%15607-08CRS250815C00250000
240 C44.78+9.51%232607-11CRS250815C00240000
230 C46.10+10.82%55707-08CRS250815C00230000
220 C63.95+61.49%22207-03CRS250815C00220000
210 C73.20+36.82%23707-03CRS250815C00210000
200 C39.20-4.62%17505-22CRS250815C00200000
195 C81.99+133.46%11007-08CRS250815C00195000
190 C59.60+292.11%11606-03CRS250815C00190000
185 C52.90+2.92%46605-16CRS250815C00185000
180 C38.70+7.26%4205-02CRS250815C00180000
175 C61.40+26.78%4205-16CRS250815C00175000
170 C23.59-47.69%5904-21CRS250815C00170000
165 C17.80-47.02%2304-09CRS250815C00165000
160 C19.20-57.47%2704-09CRS250815C00160000
155 C54.90+111.97%1204-24CRS250815C00155000
150 C37.30+12.35%2304-15CRS250815C00150000
145 C00%0CRS250815C00145000
140 C00%0CRS250815C00140000
135 C00%0CRS250815C00135000
130 C00%0CRS250815C00130000
125 C00%0CRS250815C00125000
120 C85.15+20.66%2201-14CRS250815C00120000
115 C60.000%1112-20CRS250815C00115000
110 C00%0CRS250815C00110000
105 C162.00+15.11%1106-26CRS250815C00105000
100 C00%0CRS250815C00100000
95 C00%0CRS250815C00095000
90 C00%0CRS250815C00090000
85 C00%0CRS250815C00085000
80 C00%0CRS250815C00080000
75 C113.600%1104-24CRS250815C00075000
70 C00%0CRS250815C00070000
Puts
StrikePriceChangeVolOILastContract Name
370 P00%0CRS250815P00370000
360 P00%0CRS250815P00360000
350 P00%0CRS250815P00350000
340 P00%0CRS250815P00340000
330 P00%0CRS250815P00330000
320 P00%0CRS250815P00320000
310 P00%0CRS250815P00310000
300 P00%0CRS250815P00300000
290 P21.90-9.13%1307-11CRS250815P00290000
280 P16.40-11.35%72207-11CRS250815P00280000
270 P14.20+11.46%51307-08CRS250815P00270000
260 P9.56-2.45%12707-11CRS250815P00260000
250 P6.00+7.14%12,23707-11CRS250815P00250000
240 P4.00-35.48%76707-11CRS250815P00240000
230 P2.71-18.62%426507-11CRS250815P00230000
220 P1.84-14.42%28107-10CRS250815P00220000
210 P1.80-25.62%17006-30CRS250815P00210000
200 P1.45-14.71%4838207-03CRS250815P00200000
195 P2.50-9.09%23506-23CRS250815P00195000
190 P3.36-49.85%11006-11CRS250815P00190000
185 P1.83-61.06%16806-17CRS250815P00185000
180 P4.59-43.33%185105-14CRS250815P00180000
175 P1.43-79.57%19706-17CRS250815P00175000
170 P00%0CRS250815P00170000
165 P1.20-86.67%1106-12CRS250815P00165000
160 P8.70-23.01%1204-30CRS250815P00160000
155 P1.82-75.41%1405-14CRS250815P00155000
150 P18.30+128.75%424404-08CRS250815P00150000
145 P15.80+128.99%525304-08CRS250815P00145000
140 P4.900%11611601-27CRS250815P00140000
135 P1.00-92.62%1026106-17CRS250815P00135000
130 P2.700%1102-24CRS250815P00130000
125 P2.60+6.12%1203-27CRS250815P00125000
120 P5.150%1104-10CRS250815P00120000
115 P1.060%1101-21CRS250815P00115000
110 P00%0CRS250815P00110000
105 P00%0CRS250815P00105000
100 P0.050%2106-13CRS250815P00100000
95 P0.900%2103-21CRS250815P00095000
90 P1.150%2104-01CRS250815P00090000
85 P0.85+54.55%2204-01CRS250815P00085000
80 P00%0CRS250815P00080000
75 P00%0CRS250815P00075000
70 P00%0CRS250815P00070000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC