Dark

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 ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Dec 19, 2025

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,964	182	16	1,958

CRS Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

CRS Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

CRS Sep 19, 2025 Exp. - Max Pain @ $220.00

Puts

Calls

CRS Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
390 C	0	0%	0			CRS250919C00390000
380 C	0	0%	0			CRS250919C00380000
370 C	0	0%	0			CRS250919C00370000
360 C	3.00	0%	1	1	06-27	CRS250919C00360000
350 C	0	0%	0			CRS250919C00350000
340 C	6.01	0%	1	1	06-27	CRS250919C00340000
330 C	7.30	+170.37%	3	6	06-30	CRS250919C00330000
320 C	8.78	0%	3	3	07-08	CRS250919C00320000
310 C	10.67	-17.29%	2	5	07-01	CRS250919C00310000
300 C	14.72	-3.16%	4	54	07-11	CRS250919C00300000
290 C	17.48	+21.39%	1	75	07-11	CRS250919C00290000
280 C	21.98	-12.08%	1	37	07-11	CRS250919C00280000
270 C	27.40	+6.61%	6	125	07-11	CRS250919C00270000
260 C	27.70	-11.59%	1	32	07-08	CRS250919C00260000
250 C	39.90	-8.82%	2	827	07-08	CRS250919C00250000
240 C	47.40	+5.33%	18	54	07-11	CRS250919C00240000
230 C	55.20	-3.16%	22	168	07-11	CRS250919C00230000
220 C	44.00	+46.52%	6	41	06-09	CRS250919C00220000
210 C	42.30	+4.44%	1	111	06-02	CRS250919C00210000
200 C	62.30	+2.47%	2	113	06-18	CRS250919C00200000
195 C	19.15	+11.99%	9	50	04-14	CRS250919C00195000
190 C	83.63	+10.11%	1	197	07-01	CRS250919C00190000
185 C	19.20	+25.49%	2	52	04-11	CRS250919C00185000
180 C	69.00	+15.77%	4	12	06-03	CRS250919C00180000
175 C	57.71	+11.86%	1	22	05-13	CRS250919C00175000
170 C	83.98	+162.44%	4	4	06-06	CRS250919C00170000
165 C	20.40	0%	2	2	04-09	CRS250919C00165000
160 C	78.44	+23.33%	1	150	05-21	CRS250919C00160000
155 C	63.46	+68.42%	1	1	05-08	CRS250919C00155000
150 C	42.00	+18.31%	1	1	04-09	CRS250919C00150000
145 C	0	0%	0			CRS250919C00145000
140 C	0	0%	0			CRS250919C00140000
135 C	0	0%	0			CRS250919C00135000
130 C	0	0%	0			CRS250919C00130000
125 C	0	0%	0			CRS250919C00125000
120 C	0	0%	0			CRS250919C00120000
115 C	0	0%	0			CRS250919C00115000
110 C	0	0%	0			CRS250919C00110000
105 C	67.75	0%	1	1	04-21	CRS250919C00105000
100 C	0	0%	0			CRS250919C00100000
95 C	0	0%	0			CRS250919C00095000
90 C	80.52	0%	1	1	04-21	CRS250919C00090000
85 C	70.00	0%	1	0	04-07	CRS250919C00085000
80 C	0	0%	0			CRS250919C00080000
75 C	0	0%	0			CRS250919C00075000
70 C	0	0%	0			CRS250919C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
390 P	0	0%	0			CRS250919P00390000
380 P	0	0%	0			CRS250919P00380000
370 P	0	0%	0			CRS250919P00370000
360 P	0	0%	0			CRS250919P00360000
350 P	0	0%	0			CRS250919P00350000
340 P	0	0%	0			CRS250919P00340000
330 P	0	0%	0			CRS250919P00330000
320 P	0	0%	0			CRS250919P00320000
310 P	0	0%	0			CRS250919P00310000
300 P	36.00	0%	1	1	07-09	CRS250919P00300000
290 P	26.80	-9.15%	1	6	07-11	CRS250919P00290000
280 P	24.10	+4.33%	2	9	07-09	CRS250919P00280000
270 P	19.30	+2.12%	1	169	07-10	CRS250919P00270000
260 P	18.00	+2.27%	1	4	07-08	CRS250919P00260000
250 P	10.30	-8.04%	2	312	07-11	CRS250919P00250000
240 P	7.70	-15.38%	2	30	07-11	CRS250919P00240000
230 P	5.91	-70.15%	150	159	07-08	CRS250919P00230000
220 P	5.02	-49.29%	24	61	06-30	CRS250919P00220000
210 P	3.55	-29.98%	1	36	07-08	CRS250919P00210000
200 P	2.68	-56.07%	1	13	07-08	CRS250919P00200000
195 P	5.10	-47.64%	146	197	06-06	CRS250919P00195000
190 P	4.50	-10.00%	20	34	06-17	CRS250919P00190000
185 P	2.07	-70.00%	10	22	06-25	CRS250919P00185000
180 P	2.56	-17.95%	2	37	06-24	CRS250919P00180000
175 P	2.34	-6.40%	1	127	06-10	CRS250919P00175000
170 P	1.56	-87.91%	4	5	06-26	CRS250919P00170000
165 P	2.30	-81.30%	1	66	06-03	CRS250919P00165000
160 P	4.69	+46.56%	10	20	05-22	CRS250919P00160000
155 P	3.20	-79.89%	2	9	05-16	CRS250919P00155000
150 P	6.63	-52.30%	10	253	04-28	CRS250919P00150000
145 P	12.00	0%	3	3	04-16	CRS250919P00145000
140 P	5.50	-20.29%	4	4	04-28	CRS250919P00140000
135 P	6.81	-60.41%	350	359	04-23	CRS250919P00135000
130 P	8.00	-20.79%	10	17	04-14	CRS250919P00130000
125 P	1.90	-26.92%	1	3	05-07	CRS250919P00125000
120 P	10.70	+197.22%	8	6	04-09	CRS250919P00120000
115 P	4.90	+196.97%	1	3	04-16	CRS250919P00115000
110 P	7.11	+468.80%	2	4	04-04	CRS250919P00110000
105 P	1.00	-4.76%	2	3	02-24	CRS250919P00105000
100 P	1.80	+44.00%	1	2	03-12	CRS250919P00100000
95 P	0	0%	0			CRS250919P00095000
90 P	0	0%	0			CRS250919P00090000
85 P	0	0%	0			CRS250919P00085000
80 P	0	0%	0			CRS250919P00080000
75 P	0	0%	0			CRS250919P00075000
70 P	0	0%	0			CRS250919P00070000

document.getElementById("qRZfJf").onerror = function(){this.style.display='none';}; .dark-mode .HsL2qk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HsL2qk{ color: #333333; background-color: white; border: 2px solid #333333; }CRSCarpenter Technology Corpstock NYSE

CRS Sep 19, 2025 Exp. - Open Interest by Strike

CRS Sep 19, 2025 Exp. - Max Pain @ $220.00

CRS
Carpenter Technology Corp
stock NYSE