Dark

CRS
Carpenter Technology Corp
stock NYSE

Market Open

Jul 27, 2026 3:09:38 PM EDT

582.55USD-3.502%(-21.14)375,286

581.51Bid 604.88Ask 23.37Spread

Pre-market

Jul 27, 2026 9:07:30 AM EDT

615.29USD+1.922%(+11.60)913

After-hours

Jul 24, 2026 4:00:30 PM EDT

603.69USD-0.045%(-0.27)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
536	886	197	1,415

CRS Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

CRS Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRS Aug 21, 2026 Exp. - Max Pain @ $560.00

Puts

Calls

CRS Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
870 C	0	0%	0			CRS260821C00870000
860 C	0	0%	0			CRS260821C00860000
850 C	2.00	-23.66%	1	2	07-07	CRS260821C00850000
840 C	0	0%	0			CRS260821C00840000
830 C	0	0%	0			CRS260821C00830000
820 C	1.49	0.00%	1	4	07-24	CRS260821C00820000
810 C	0	0%	0			CRS260821C00810000
800 C	1.50	-23.86%	1	5	07-21	CRS260821C00800000
790 C	0	0%	0			CRS260821C00790000
780 C	2.40	-45.08%	1	14	07-14	CRS260821C00780000
770 C	7.80	+49.71%	1	1	06-30	CRS260821C00770000
760 C	0	0%	0			CRS260821C00760000
750 C	4.50	+80.00%	1	7	07-24	CRS260821C00750000
740 C	7.51	-4.33%	28	1	06-17	CRS260821C00740000
730 C	4.70	+54.10%	1	7	07-21	CRS260821C00730000
720 C	3.41	-45.00%	6	6	07-20	CRS260821C00720000
710 C	10.53	0%	1	1	06-26	CRS260821C00710000
700 C	10.75	+10.03%	2	24	07-24	CRS260821C00700000
690 C	11.00	+73.50%	5	7	07-22	CRS260821C00690000
680 C	9.44	-21.20%	2	10	07-21	CRS260821C00680000
670 C	18.46	+36.74%	3	6	07-24	CRS260821C00670000
660 C	9.70	+28.48%	6	277	07-20	CRS260821C00660000
650 C	24.29	+5.61%	8	39	07-24	CRS260821C00650000
640 C	23.00	+23.92%	11	204	07-22	CRS260821C00640000
630 C	30.00	+5.93%	42	51	07-24	CRS260821C00630000
620 C	32.83	-0.48%	6	27	07-24	CRS260821C00620000
610 C	37.35	+3.75%	4	65	07-24	CRS260821C00610000
600 C	45.00	-0.66%	15	40	07-24	CRS260821C00600000
590 C	48.60	+12.92%	1	88	07-23	CRS260821C00590000
580 C	58.00	+23.40%	10	131	07-24	CRS260821C00580000
570 C	64.85	+40.98%	1	6	07-23	CRS260821C00570000
560 C	50.49	-1.19%	1	13	07-15	CRS260821C00560000
550 C	45.30	-31.50%	1	3	07-20	CRS260821C00550000
540 C	71.65	-8.73%	1	27	07-22	CRS260821C00540000
530 C	0	0%	0			CRS260821C00530000
520 C	75.90	-9.10%	1	52	07-13	CRS260821C00520000
510 C	71.60	0%	4	2	07-17	CRS260821C00510000
500 C	78.60	+8.56%	11	100	07-17	CRS260821C00500000
490 C	85.80	-23.19%	8	6	07-17	CRS260821C00490000
480 C	119.03	+2.93%	1	2	07-08	CRS260821C00480000
470 C	111.50	-12.20%	5	9	07-13	CRS260821C00470000
460 C	57.00	+18.75%	3	6	06-01	CRS260821C00460000
450 C	122.83	+32.79%	1	38	06-11	CRS260821C00450000
440 C	143.20	+70.84%	18	19	07-14	CRS260821C00440000
430 C	66.22	+86.01%	10	12	05-28	CRS260821C00430000
420 C	154.65	+28.34%	1	12	06-15	CRS260821C00420000
410 C	189.00	+199.29%	2	7	06-26	CRS260821C00410000
400 C	171.70	-10.08%	1	16	07-13	CRS260821C00400000
390 C	168.35	-14.54%	5	7	07-16	CRS260821C00390000
380 C	77.60	+15.65%	1	11	04-28	CRS260821C00380000
370 C	160.74	+0.46%	5	4	06-10	CRS260821C00370000
360 C	179.85	+151.15%	10	18	06-10	CRS260821C00360000
350 C	223.45	-16.87%	1	10	07-15	CRS260821C00350000
340 C	267.52	+40.58%	1	2	06-25	CRS260821C00340000
330 C	264.90	-0.93%	1	5	07-07	CRS260821C00330000
320 C	239.67	0%	4	4	06-11	CRS260821C00320000
310 C	109.50	0%	1	1	05-18	CRS260821C00310000
300 C	80.05	-26.75%	4	4	03-13	CRS260821C00300000
290 C	146.20	-5.43%	1	1	05-01	CRS260821C00290000
280 C	275.00	0%	1	1	06-11	CRS260821C00280000
270 C	0	0%	0			CRS260821C00270000
260 C	159.80	0%	1	1	05-15	CRS260821C00260000
250 C	0	0%	0			CRS260821C00250000
240 C	207.30	0%	1	1	04-20	CRS260821C00240000
230 C	0	0%	0			CRS260821C00230000
220 C	398.49	+89.49%	1	1	07-01	CRS260821C00220000
210 C	0	0%	0			CRS260821C00210000
200 C	0	0%	0			CRS260821C00200000
195 C	0	0%	0			CRS260821C00195000
190 C	163.20	0%	1	1	02-05	CRS260821C00190000
185 C	433.27	+77.64%	1	1	07-01	CRS260821C00185000
180 C	0	0%	0			CRS260821C00180000
175 C	0	0%	0			CRS260821C00175000
170 C	397.00	0%	1	1	06-12	CRS260821C00170000
165 C	0	0%	0			CRS260821C00165000
160 C	243.60	+12.52%	1	1	03-25	CRS260821C00160000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
870 P	279.00	0%	1	0	06-26	CRS260821P00870000
860 P	0	0%	0			CRS260821P00860000
850 P	0	0%	0			CRS260821P00850000
840 P	262.00	0%	1	1	07-10	CRS260821P00840000
830 P	220.00	0%	1	1	07-01	CRS260821P00830000
820 P	0	0%	0			CRS260821P00820000
810 P	0	0%	0			CRS260821P00810000
800 P	0	0%	0			CRS260821P00800000
790 P	0	0%	0			CRS260821P00790000
780 P	203.00	0%	1	1	07-10	CRS260821P00780000
770 P	0	0%	0			CRS260821P00770000
760 P	0	0%	0			CRS260821P00760000
750 P	0	0%	0			CRS260821P00750000
740 P	0	0%	0			CRS260821P00740000
730 P	0	0%	0			CRS260821P00730000
720 P	220.00	0%	1	1	06-09	CRS260821P00720000
710 P	0	0%	0			CRS260821P00710000
700 P	0	0%	0			CRS260821P00700000
690 P	0	0%	0			CRS260821P00690000
680 P	108.87	-40.18%	1	2	06-22	CRS260821P00680000
670 P	101.53	0%	2	2	06-22	CRS260821P00670000
660 P	88.10	-6.71%	45	46	06-25	CRS260821P00660000
650 P	85.05	+15.48%	1	1	07-02	CRS260821P00650000
640 P	218.50	0%	1	1	04-28	CRS260821P00640000
630 P	61.00	+18.45%	1	1	07-07	CRS260821P00630000
620 P	157.20	0%	1	1	05-07	CRS260821P00620000
610 P	73.30	+46.89%	72	72	07-17	CRS260821P00610000
600 P	38.70	-13.23%	2	10	07-24	CRS260821P00600000
590 P	39.30	-23.09%	20	57	07-22	CRS260821P00590000
580 P	34.70	-27.10%	4	60	07-23	CRS260821P00580000
570 P	44.80	-5.82%	6	107	07-20	CRS260821P00570000
560 P	41.90	+30.53%	25	134	07-20	CRS260821P00560000
550 P	17.50	-20.99%	2	107	07-24	CRS260821P00550000
540 P	17.05	-45.00%	1	94	07-23	CRS260821P00540000
530 P	12.49	-11.79%	1	71	07-24	CRS260821P00530000
520 P	11.90	-15.00%	10	289	07-23	CRS260821P00520000
510 P	10.00	-45.05%	1	7	07-23	CRS260821P00510000
500 P	7.77	-9.65%	10	222	07-24	CRS260821P00500000
490 P	6.40	-18.99%	10	18	07-24	CRS260821P00490000
480 P	5.10	-43.02%	2	124	07-24	CRS260821P00480000
470 P	5.00	-1.96%	2	20	07-23	CRS260821P00470000
460 P	9.77	+21.52%	3	5	07-17	CRS260821P00460000
450 P	5.20	-22.50%	10	18	07-21	CRS260821P00450000
440 P	5.78	+26.48%	2	3	07-17	CRS260821P00440000
430 P	4.30	+1.42%	10	16	07-16	CRS260821P00430000
420 P	1.31	-37.62%	1	20	07-24	CRS260821P00420000
410 P	3.12	-94.82%	2	1	07-02	CRS260821P00410000
400 P	3.00	-20.00%	1	10	07-10	CRS260821P00400000
390 P	18.49	-68.10%	6	7	05-26	CRS260821P00390000
380 P	2.57	+83.57%	1	7	07-17	CRS260821P00380000
370 P	8.90	-81.18%	2	2	06-02	CRS260821P00370000
360 P	2.45	-45.56%	1	2	06-15	CRS260821P00360000
350 P	2.55	+155.00%	1	8	06-30	CRS260821P00350000
340 P	3.22	-16.80%	3	6	06-11	CRS260821P00340000
330 P	0.32	-86.83%	2	3	07-24	CRS260821P00330000
320 P	0.70	-35.19%	1	16	06-29	CRS260821P00320000
310 P	1.20	-66.01%	1	3	06-12	CRS260821P00310000
300 P	0	0%	0			CRS260821P00300000
290 P	0	0%	0			CRS260821P00290000
280 P	0	0%	0			CRS260821P00280000
270 P	0	0%	0			CRS260821P00270000
260 P	0	0%	0			CRS260821P00260000
250 P	0	0%	0			CRS260821P00250000
240 P	0	0%	0			CRS260821P00240000
230 P	0	0%	0			CRS260821P00230000
220 P	2.15	0%	44	13	04-10	CRS260821P00220000
210 P	2.60	0%	2	2	03-24	CRS260821P00210000
200 P	2.05	+4.06%	2	8	03-24	CRS260821P00200000
195 P	0.10	-66.67%	1	4	06-11	CRS260821P00195000
190 P	1.75	0%	2	2	03-24	CRS260821P00190000
185 P	1.30	0%	1	1	03-24	CRS260821P00185000
180 P	1.15	0%	1	1	03-24	CRS260821P00180000
175 P	1.05	0%	1	1	03-24	CRS260821P00175000
170 P	0.90	-21.74%	1	2	03-24	CRS260821P00170000
165 P	0.85	0%	1	1	03-24	CRS260821P00165000
160 P	0	0%	0			CRS260821P00160000

document.getElementById("Q5cCTP").onerror = function(){this.style.display='none';}; .dark-mode .XDJYvx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XDJYvx{ color: #333333; background-color: white; border: 2px solid #333333; }CRSCarpenter Technology Corpstock NYSE

CRS Aug 21, 2026 Exp. - Open Interest by Strike

CRS Aug 21, 2026 Exp. - Max Pain @ $560.00

CRS
Carpenter Technology Corp
stock NYSE