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
Sep 10, 2026 3:59:57 PM EDT
448.25USD-2.225%(-10.20)331,167
427.50Bid   471.66Ask   44.16Spread
Pre-market
Sep 10, 2026 9:25:30 AM EDT
450.00USD-1.843%(-8.45)785
After-hours
Sep 10, 2026 4:10:30 PM EDT
448.25USD0.000%(0.00)78,141
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1461,8471,2921,305


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 @ $530.00

Puts
Calls


CRS Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
920 C00%0CRS260918C00920000
900 C00%0CRS260918C00900000
880 C2.450%1107-17CRS260918C00880000
860 C3.60-26.53%1065307-07CRS260918C00860000
850 C00%0CRS260918C00850000
840 C3.35-52.07%3107-13CRS260918C00840000
830 C00%0CRS260918C00830000
820 C4.560%1107-22CRS260918C00820000
810 C00%0CRS260918C00810000
800 C11.00-17.91%3307-06CRS260918C00800000
790 C00%0CRS260918C00790000
780 C12.600%1106-25CRS260918C00780000
770 C00%0CRS260918C00770000
760 C2.00-83.33%21408-07CRS260918C00760000
750 C00%0CRS260918C00750000
740 C1.88-50.53%11908-18CRS260918C00740000
730 C00%0CRS260918C00730000
720 C3.60+44.00%1308-07CRS260918C00720000
710 C00%0CRS260918C00710000
700 C2.37-59.69%2708-17CRS260918C00700000
690 C2.72-51.43%2208-17CRS260918C00690000
680 C28.96+2.73%35307-07CRS260918C00680000
670 C00%0CRS260918C00670000
660 C0.68-69.91%13508-24CRS260918C00660000
650 C1.57-41.85%1408-21CRS260918C00650000
640 C3.15-35.32%223308-19CRS260918C00640000
630 C5.950%101008-14CRS260918C00630000
620 C0.89-62.29%21008-24CRS260918C00620000
610 C1.27+262.86%1709-02CRS260918C00610000
600 C0.60-73.91%216808-25CRS260918C00600000
590 C1.35-38.91%17309-02CRS260918C00590000
580 C1.15-31.55%112008-28CRS260918C00580000
570 C3.00+200.00%125409-02CRS260918C00570000
560 C2.87+53.48%22309-02CRS260918C00560000
550 C0.90+32.35%12909-04CRS260918C00550000
540 C1.45+93.33%64909-04CRS260918C00540000
530 C1.88+56.67%111309-08CRS260918C00530000
520 C1.32+32.00%625809-09CRS260918C00520000
510 C2.15-41.89%163109-08CRS260918C00510000
500 C4.00-38.46%23909-08CRS260918C00500000
490 C3.10-72.32%313909-09CRS260918C00490000
480 C7.50-35.90%164009-08CRS260918C00480000
470 C8.50-22.73%21909-09CRS260918C00470000
460 C13.60-31.17%102209-09CRS260918C00460000
450 C150.60+24.71%11307-21CRS260918C00450000
440 C26.15-52.32%11809-08CRS260918C00440000
430 C34.05-54.22%1109-08CRS260918C00430000
420 C59.50+21.43%1309-04CRS260918C00420000
410 C185.60+20.29%1207-21CRS260918C00410000
400 C166.00-6.98%2908-11CRS260918C00400000
390 C190.63-6.55%1207-13CRS260918C00390000
380 C162.00-9.62%1108-14CRS260918C00380000
370 C49.00+22.50%1101-27CRS260918C00370000
360 C194.60-1.72%1207-29CRS260918C00360000
350 C53.65+47.19%5302-05CRS260918C00350000
340 C109.00-12.31%43104-28CRS260918C00340000
330 C146.30+53.11%11108-31CRS260918C00330000
320 C90.70+32.12%394202-13CRS260918C00320000
310 C178.00-37.21%1308-28CRS260918C00310000
300 C98.05+33.42%2302-06CRS260918C00300000
290 C156.900%1104-22CRS260918C00290000
280 C314.000%1106-26CRS260918C00280000
270 C165.80+103.44%1105-01CRS260918C00270000
260 C00%0CRS260918C00260000
250 C149.300%1103-12CRS260918C00250000
240 C281.64-25.86%1107-31CRS260918C00240000
230 C363.000%1106-26CRS260918C00230000
220 C373.000%1106-26CRS260918C00220000
210 C00%0CRS260918C00210000
200 C321.43-23.33%1107-31CRS260918C00200000
195 C00%0CRS260918C00195000
190 C00%0CRS260918C00190000
185 C189.26+12.70%1102-06CRS260918C00185000
180 C201.48+3.95%1102-12CRS260918C00180000
175 C206.90+0.40%1102-18CRS260918C00175000
170 C217.11+2.60%1102-19CRS260918C00170000
165 C231.95+4.56%1102-20CRS260918C00165000
160 C00%0CRS260918C00160000
155 C00%0CRS260918C00155000
150 C254.500%1004-02CRS260918C00150000
145 C295.200%1104-13CRS260918C00145000
Puts
StrikePriceChangeVolOILastContract Name
920 P00%0CRS260918P00920000
900 P00%0CRS260918P00900000
880 P00%0CRS260918P00880000
860 P00%0CRS260918P00860000
850 P00%0CRS260918P00850000
840 P262.000%2206-26CRS260918P00840000
830 P00%0CRS260918P00830000
820 P00%0CRS260918P00820000
810 P242.000%2207-28CRS260918P00810000
800 P222.000%1008-06CRS260918P00800000
790 P307.000%1007-30CRS260918P00790000
780 P297.20+33.27%1107-30CRS260918P00780000
770 P00%0CRS260918P00770000
760 P191.00-31.05%1108-10CRS260918P00760000
750 P258.700%1007-30CRS260918P00750000
740 P00%0CRS260918P00740000
730 P00%0CRS260918P00730000
720 P00%0CRS260918P00720000
710 P00%0CRS260918P00710000
700 P00%0CRS260918P00700000
690 P00%0CRS260918P00690000
680 P00%0CRS260918P00680000
670 P99.400%3207-22CRS260918P00670000
660 P00%0CRS260918P00660000
650 P109.000%1108-12CRS260918P00650000
640 P187.500%2005-07CRS260918P00640000
630 P00%0CRS260918P00630000
620 P74.100%5507-10CRS260918P00620000
610 P151.70+0.26%1009-08CRS260918P00610000
600 P141.28+173.80%1209-02CRS260918P00600000
590 P130.98+27.17%2209-09CRS260918P00590000
580 P121.67+43.06%1409-08CRS260918P00580000
570 P111.01+17.10%2709-09CRS260918P00570000
560 P57.30+35.46%17508-19CRS260918P00560000
550 P78.97+32.48%3609-03CRS260918P00550000
540 P73.90+18.11%269208-31CRS260918P00540000
530 P40.00-18.95%2308-03CRS260918P00530000
520 P47.89-14.48%18409-01CRS260918P00520000
510 P32.00+0.09%11008-27CRS260918P00510000
500 P34.60-16.30%18009-03CRS260918P00500000
490 P24.82-27.43%23409-04CRS260918P00490000
480 P30.30+35.87%16709-09CRS260918P00480000
470 P21.87+23.21%18409-02CRS260918P00470000
460 P13.00+0.54%18509-09CRS260918P00460000
450 P8.27-29.20%64309-08CRS260918P00450000
440 P6.00-1.48%584609-09CRS260918P00440000
430 P4.00+60.00%22209-08CRS260918P00430000
420 P2.43-12.27%25709-08CRS260918P00420000
410 P2.03-21.62%14409-03CRS260918P00410000
400 P1.70+15.65%12409-08CRS260918P00400000
390 P0.90-79.55%12609-02CRS260918P00390000
380 P1.26-44.25%1708-31CRS260918P00380000
370 P0.19-42.42%110809-08CRS260918P00370000
360 P2.50-27.11%1208-03CRS260918P00360000
350 P0.78+39.29%101508-24CRS260918P00350000
340 P2.22-84.69%1206-15CRS260918P00340000
330 P0.20-96.23%21508-31CRS260918P00330000
320 P1.00-47.92%1507-23CRS260918P00320000
310 P1.27-20.63%1707-24CRS260918P00310000
300 P18.10-22.15%15103-24CRS260918P00300000
290 P9.85-68.73%1104-27CRS260918P00290000
280 P00%0CRS260918P00280000
270 P00%0CRS260918P00270000
260 P11.990%1103-20CRS260918P00260000
250 P1.030%1107-06CRS260918P00250000
240 P00%0CRS260918P00240000
230 P00%0CRS260918P00230000
220 P2.320%401004-16CRS260918P00220000
210 P4.000%1103-30CRS260918P00210000
200 P2.42-10.37%2304-06CRS260918P00200000
195 P2.60+8.33%1403-30CRS260918P00195000
190 P2.150%3303-24CRS260918P00190000
185 P1.850%2203-24CRS260918P00185000
180 P1.60-5.88%2403-24CRS260918P00180000
175 P0.80-45.21%1704-17CRS260918P00175000
170 P1.20-7.69%2303-24CRS260918P00170000
165 P0.95-9.52%1903-25CRS260918P00165000
160 P0.85-10.53%1903-25CRS260918P00160000
155 P0.85-10.53%3703-24CRS260918P00155000
150 P0.90+5.88%1603-16CRS260918P00150000
145 P0.55-31.25%1303-30CRS260918P00145000


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 - 2026 ChartExchange LLC