Dark

CRS
Carpenter Technology Corp
stock NYSE

Market Open

Jul 27, 2026 3:09:38 PM EDT

582.55USD-3.502%(-21.14)373,631

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
289	418	11	1,876

CRS Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

CRS Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRS Sep 18, 2026 Exp. - Max Pain @ $540.00

Puts

Calls

CRS Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
920 C	0	0%	0			CRS260918C00920000
900 C	0	0%	0			CRS260918C00900000
880 C	2.45	0%	1	1	07-17	CRS260918C00880000
860 C	3.60	-26.53%	106	53	07-07	CRS260918C00860000
840 C	3.35	-52.07%	3	1	07-13	CRS260918C00840000
820 C	4.56	0%	1	1	07-22	CRS260918C00820000
800 C	11.00	-17.91%	3	3	07-06	CRS260918C00800000
780 C	12.60	0%	1	1	06-25	CRS260918C00780000
760 C	12.00	-19.46%	11	12	06-26	CRS260918C00760000
740 C	13.60	+33.33%	6	18	06-22	CRS260918C00740000
720 C	9.35	-57.50%	1	3	07-21	CRS260918C00720000
700 C	12.10	-59.73%	1	7	07-21	CRS260918C00700000
680 C	28.96	+2.73%	3	53	07-07	CRS260918C00680000
660 C	35.70	+120.37%	54	33	07-07	CRS260918C00660000
640 C	33.20	+37.99%	107	78	07-21	CRS260918C00640000
620 C	39.00	+15.45%	1	5	07-21	CRS260918C00620000
600 C	55.90	+7.92%	2	149	07-23	CRS260918C00600000
580 C	68.10	+10.80%	6	17	07-07	CRS260918C00580000
560 C	68.85	-15.88%	2	11	07-10	CRS260918C00560000
540 C	66.24	-12.15%	1	5	07-20	CRS260918C00540000
520 C	82.55	-3.25%	5	53	07-14	CRS260918C00520000
500 C	85.75	-10.44%	3	12	07-16	CRS260918C00500000
490 C	127.74	+37.73%	2	8	07-23	CRS260918C00490000
480 C	138.15	0%	2	2	06-29	CRS260918C00480000
470 C	36.04	+0.11%	3	6	04-02	CRS260918C00470000
460 C	114.85	+0.83%	1	10	07-17	CRS260918C00460000
450 C	150.60	+24.71%	1	13	07-21	CRS260918C00450000
440 C	154.90	+73.23%	12	22	07-10	CRS260918C00440000
430 C	74.37	+48.03%	2	2	04-21	CRS260918C00430000
420 C	147.41	+0.54%	1	2	07-17	CRS260918C00420000
410 C	185.60	+20.29%	1	2	07-21	CRS260918C00410000
400 C	178.45	-20.17%	1	11	07-15	CRS260918C00400000
390 C	190.63	-6.55%	1	2	07-13	CRS260918C00390000
380 C	179.25	-10.61%	1	2	07-16	CRS260918C00380000
370 C	49.00	+22.50%	1	1	01-27	CRS260918C00370000
360 C	198.00	-20.93%	1	2	07-16	CRS260918C00360000
350 C	53.65	+47.19%	5	3	02-05	CRS260918C00350000
340 C	109.00	-12.31%	4	31	04-28	CRS260918C00340000
330 C	95.55	+1.65%	10	11	04-06	CRS260918C00330000
320 C	90.70	+32.12%	39	42	02-13	CRS260918C00320000
310 C	283.48	+167.43%	1	2	06-23	CRS260918C00310000
300 C	98.05	+33.42%	2	3	02-06	CRS260918C00300000
290 C	156.90	0%	1	1	04-22	CRS260918C00290000
280 C	314.00	0%	1	1	06-26	CRS260918C00280000
270 C	165.80	+103.44%	1	1	05-01	CRS260918C00270000
260 C	0	0%	0			CRS260918C00260000
250 C	149.30	0%	1	1	03-12	CRS260918C00250000
240 C	379.86	0%	1	1	07-01	CRS260918C00240000
230 C	363.00	0%	1	1	06-26	CRS260918C00230000
220 C	373.00	0%	1	1	06-26	CRS260918C00220000
210 C	0	0%	0			CRS260918C00210000
200 C	419.24	0%	1	1	07-01	CRS260918C00200000
195 C	0	0%	0			CRS260918C00195000
190 C	0	0%	0			CRS260918C00190000
185 C	189.26	+12.70%	1	1	02-06	CRS260918C00185000
180 C	201.48	+3.95%	1	1	02-12	CRS260918C00180000
175 C	206.90	+0.40%	1	1	02-18	CRS260918C00175000
170 C	217.11	+2.60%	1	1	02-19	CRS260918C00170000
165 C	231.95	+4.56%	1	1	02-20	CRS260918C00165000
160 C	0	0%	0			CRS260918C00160000
155 C	0	0%	0			CRS260918C00155000
150 C	254.50	0%	1	0	04-02	CRS260918C00150000
145 C	295.20	0%	1	1	04-13	CRS260918C00145000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
920 P	0	0%	0			CRS260918P00920000
900 P	0	0%	0			CRS260918P00900000
880 P	0	0%	0			CRS260918P00880000
860 P	0	0%	0			CRS260918P00860000
840 P	262.00	0%	2	2	06-26	CRS260918P00840000
820 P	0	0%	0			CRS260918P00820000
800 P	0	0%	0			CRS260918P00800000
780 P	223.00	0%	1	1	06-15	CRS260918P00780000
760 P	0	0%	0			CRS260918P00760000
740 P	0	0%	0			CRS260918P00740000
720 P	0	0%	0			CRS260918P00720000
700 P	0	0%	0			CRS260918P00700000
680 P	0	0%	0			CRS260918P00680000
660 P	0	0%	0			CRS260918P00660000
640 P	187.50	0%	2	0	05-07	CRS260918P00640000
620 P	74.10	0%	5	5	07-10	CRS260918P00620000
600 P	51.00	-23.42%	1	3	07-23	CRS260918P00600000
580 P	60.00	-18.92%	22	24	07-20	CRS260918P00580000
560 P	37.30	-25.04%	21	74	07-22	CRS260918P00560000
540 P	25.70	-13.18%	1,005	690	07-23	CRS260918P00540000
520 P	30.00	+1.35%	7	7	07-13	CRS260918P00520000
500 P	30.90	+28.00%	2	4	07-17	CRS260918P00500000
490 P	15.63	-1.70%	1	6	07-22	CRS260918P00490000
480 P	20.70	+6.70%	2	3	07-17	CRS260918P00480000
470 P	43.90	0%	1	1	06-03	CRS260918P00470000
460 P	14.00	-62.29%	22	24	07-16	CRS260918P00460000
450 P	11.00	-5.25%	1	3	07-22	CRS260918P00450000
440 P	6.18	-15.92%	1,006	692	07-23	CRS260918P00440000
430 P	8.25	+4.43%	1	9	07-21	CRS260918P00430000
420 P	5.50	-28.57%	1	22	07-22	CRS260918P00420000
410 P	6.10	-1.61%	25	26	07-20	CRS260918P00410000
400 P	4.30	-38.57%	1	10	07-22	CRS260918P00400000
390 P	4.40	0%	25	25	07-20	CRS260918P00390000
380 P	3.40	-79.52%	1	4	06-30	CRS260918P00380000
370 P	2.85	-31.16%	1	94	07-22	CRS260918P00370000
360 P	3.43	-86.58%	1	1	06-17	CRS260918P00360000
350 P	44.00	+24.29%	2	5	03-30	CRS260918P00350000
340 P	2.22	-84.69%	1	2	06-15	CRS260918P00340000
330 P	5.30	-21.25%	13	13	06-09	CRS260918P00330000
320 P	1.00	-47.92%	1	5	07-23	CRS260918P00320000
310 P	1.27	-20.63%	1	7	07-24	CRS260918P00310000
300 P	18.10	-22.15%	1	51	03-24	CRS260918P00300000
290 P	9.85	-68.73%	1	1	04-27	CRS260918P00290000
280 P	0	0%	0			CRS260918P00280000
270 P	0	0%	0			CRS260918P00270000
260 P	11.99	0%	1	1	03-20	CRS260918P00260000
250 P	1.03	0%	1	1	07-06	CRS260918P00250000
240 P	0	0%	0			CRS260918P00240000
230 P	0	0%	0			CRS260918P00230000
220 P	2.32	0%	40	10	04-16	CRS260918P00220000
210 P	4.00	0%	1	1	03-30	CRS260918P00210000
200 P	2.42	-10.37%	2	3	04-06	CRS260918P00200000
195 P	2.60	+8.33%	1	4	03-30	CRS260918P00195000
190 P	2.15	0%	3	3	03-24	CRS260918P00190000
185 P	1.85	0%	2	2	03-24	CRS260918P00185000
180 P	1.60	-5.88%	2	4	03-24	CRS260918P00180000
175 P	0.80	-45.21%	1	7	04-17	CRS260918P00175000
170 P	1.20	-7.69%	2	3	03-24	CRS260918P00170000
165 P	0.95	-9.52%	1	9	03-25	CRS260918P00165000
160 P	0.85	-10.53%	1	9	03-25	CRS260918P00160000
155 P	0.85	-10.53%	3	7	03-24	CRS260918P00155000
150 P	0.90	+5.88%	1	6	03-16	CRS260918P00150000
145 P	0.55	-31.25%	1	3	03-30	CRS260918P00145000

document.getElementById("d6GHNp").onerror = function(){this.style.display='none';}; .dark-mode .m3tdLx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m3tdLx{ color: #333333; background-color: white; border: 2px solid #333333; }CRSCarpenter Technology Corpstock NYSE

CRS Sep 18, 2026 Exp. - Open Interest by Strike

CRS Sep 18, 2026 Exp. - Max Pain @ $540.00

CRS
Carpenter Technology Corp
stock NYSE