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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
203	164	5	311

CRS Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

CRS Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

CRS Oct 16, 2026 Exp. - Max Pain @ $520.00

Puts

Calls

CRS Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
920 C	2.60	0%	1	1	07-16	CRS261016C00920000
900 C	0	0%	0			CRS261016C00900000
880 C	3.50	0%	1	1	07-16	CRS261016C00880000
860 C	7.00	0%	1	1	06-24	CRS261016C00860000
840 C	0	0%	0			CRS261016C00840000
820 C	0	0%	0			CRS261016C00820000
800 C	0	0%	0			CRS261016C00800000
780 C	0	0%	0			CRS261016C00780000
760 C	0	0%	0			CRS261016C00760000
740 C	0	0%	0			CRS261016C00740000
720 C	16.00	-6.05%	2	2	07-17	CRS261016C00720000
700 C	31.80	+27.20%	3	9	07-24	CRS261016C00700000
680 C	25.32	0%	1	1	07-16	CRS261016C00680000
660 C	42.10	-4.10%	3	4	07-08	CRS261016C00660000
640 C	53.23	+40.82%	1	23	07-24	CRS261016C00640000
620 C	43.47	-25.18%	1	83	07-16	CRS261016C00620000
600 C	71.09	+4.85%	1	39	07-24	CRS261016C00600000
580 C	69.03	-3.17%	1	3	07-10	CRS261016C00580000
560 C	93.98	+4.99%	3	71	07-24	CRS261016C00560000
540 C	107.23	+15.30%	2	24	07-24	CRS261016C00540000
520 C	105.30	+26.18%	1	4	07-21	CRS261016C00520000
500 C	96.15	-21.87%	2	2	07-20	CRS261016C00500000
490 C	125.00	-4.43%	1	5	07-08	CRS261016C00490000
480 C	121.36	+250.75%	4	2	06-11	CRS261016C00480000
470 C	55.80	-4.45%	1	8	05-27	CRS261016C00470000
460 C	51.78	-17.87%	4	1	05-05	CRS261016C00460000
450 C	109.06	+101.22%	1	5	06-09	CRS261016C00450000
440 C	67.00	+41.05%	1	3	04-10	CRS261016C00440000
430 C	168.45	+172.35%	1	19	06-24	CRS261016C00430000
420 C	130.95	+47.78%	1	6	06-09	CRS261016C00420000
410 C	72.20	+21.14%	10	5	05-13	CRS261016C00410000
400 C	77.59	-17.96%	6	7	05-13	CRS261016C00400000
390 C	68.30	-3.33%	12	10	04-29	CRS261016C00390000
380 C	61.90	-2.52%	1	9	03-09	CRS261016C00380000
370 C	97.75	+43.96%	1	5	05-13	CRS261016C00370000
360 C	122.00	+23.11%	1	2	05-26	CRS261016C00360000
350 C	104.86	+34.26%	6	6	04-27	CRS261016C00350000
340 C	65.00	0%	1	1	03-13	CRS261016C00340000
330 C	0	0%	0			CRS261016C00330000
320 C	0	0%	0			CRS261016C00320000
310 C	0	0%	0			CRS261016C00310000
300 C	0	0%	0			CRS261016C00300000
290 C	0	0%	0			CRS261016C00290000
280 C	0	0%	0			CRS261016C00280000
270 C	200.10	0%	1	1	05-06	CRS261016C00270000
260 C	181.90	0%	1	1	04-22	CRS261016C00260000
250 C	218.10	0%	1	1	05-06	CRS261016C00250000
240 C	0	0%	0			CRS261016C00240000
230 C	0	0%	0			CRS261016C00230000
220 C	186.32	+2.20%	1	1	02-25	CRS261016C00220000
210 C	0	0%	0			CRS261016C00210000
200 C	0	0%	0			CRS261016C00200000
195 C	0	0%	0			CRS261016C00195000
190 C	0	0%	0			CRS261016C00190000
185 C	0	0%	0			CRS261016C00185000
180 C	0	0%	0			CRS261016C00180000
175 C	400.10	0%	1	1	07-10	CRS261016C00175000
170 C	0	0%	0			CRS261016C00170000
165 C	0	0%	0			CRS261016C00165000
160 C	0	0%	0			CRS261016C00160000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
920 P	0	0%	0			CRS261016P00920000
900 P	0	0%	0			CRS261016P00900000
880 P	0	0%	0			CRS261016P00880000
860 P	0	0%	0			CRS261016P00860000
840 P	0	0%	0			CRS261016P00840000
820 P	0	0%	0			CRS261016P00820000
800 P	0	0%	0			CRS261016P00800000
780 P	0	0%	0			CRS261016P00780000
760 P	177.60	0%	2	1	07-22	CRS261016P00760000
740 P	0	0%	0			CRS261016P00740000
720 P	0	0%	0			CRS261016P00720000
700 P	0	0%	0			CRS261016P00700000
680 P	121.80	-0.34%	1	1	07-02	CRS261016P00680000
660 P	95.76	-17.66%	1	1	07-01	CRS261016P00660000
640 P	0	0%	0			CRS261016P00640000
620 P	0	0%	0			CRS261016P00620000
600 P	80.00	-14.96%	2	2	07-20	CRS261016P00600000
580 P	81.07	+30.21%	1	0	07-17	CRS261016P00580000
560 P	52.23	-0.40%	2	7	07-21	CRS261016P00560000
540 P	33.53	0%	1	1	06-30	CRS261016P00540000
520 P	34.30	+27.04%	3	117	07-14	CRS261016P00520000
500 P	28.95	+1.37%	2	4	07-21	CRS261016P00500000
490 P	23.60	0%	2	2	06-25	CRS261016P00490000
480 P	23.15	0%	1	1	07-08	CRS261016P00480000
470 P	20.50	0%	1	1	07-21	CRS261016P00470000
460 P	22.20	-68.19%	1	2	06-16	CRS261016P00460000
450 P	0	0%	0			CRS261016P00450000
440 P	57.18	0%	2	0	05-13	CRS261016P00440000
430 P	0	0%	0			CRS261016P00430000
420 P	10.31	0%	1	1	07-10	CRS261016P00420000
410 P	4.50	-81.91%	1	2	07-01	CRS261016P00410000
400 P	7.30	-7.59%	1	3	07-22	CRS261016P00400000
390 P	7.30	+5.80%	2	5	07-15	CRS261016P00390000
380 P	8.20	+32.05%	1	8	06-23	CRS261016P00380000
370 P	6.90	-46.92%	1	2	06-23	CRS261016P00370000
360 P	42.60	0%	4	4	03-31	CRS261016P00360000
350 P	38.60	0%	3	3	03-31	CRS261016P00350000
340 P	3.30	-2.94%	2	5	07-21	CRS261016P00340000
330 P	2.80	+12.00%	2	21	07-21	CRS261016P00330000
320 P	10.35	+0.49%	5	10	05-27	CRS261016P00320000
310 P	12.30	-49.59%	1	9	04-21	CRS261016P00310000
300 P	7.40	-65.01%	1	1	05-26	CRS261016P00300000
290 P	0	0%	0			CRS261016P00290000
280 P	9.20	0%	12	12	04-22	CRS261016P00280000
270 P	2.05	-62.73%	5	4	07-14	CRS261016P00270000
260 P	1.40	-84.78%	1	1	07-09	CRS261016P00260000
250 P	4.00	-55.56%	3	5	05-18	CRS261016P00250000
240 P	0	0%	0			CRS261016P00240000
230 P	2.45	0%	1	1	05-11	CRS261016P00230000
220 P	0	0%	0			CRS261016P00220000
210 P	0.93	0%	1	1	07-06	CRS261016P00210000
200 P	1.50	0%	1	1	04-29	CRS261016P00200000
195 P	1.10	-59.26%	1	4	05-11	CRS261016P00195000
190 P	1.15	-56.60%	1	7	04-29	CRS261016P00190000
185 P	2.35	+2.17%	2	11	03-24	CRS261016P00185000
180 P	0.95	-53.66%	1	9	05-01	CRS261016P00180000
175 P	0.85	-22.73%	1	13	04-29	CRS261016P00175000
170 P	0.95	+11.76%	1	12	04-28	CRS261016P00170000
165 P	0.75	-44.44%	1	9	04-16	CRS261016P00165000
160 P	1.25	+13.64%	1	12	03-24	CRS261016P00160000

document.getElementById("m357q5").onerror = function(){this.style.display='none';}; .dark-mode .QXtfjB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QXtfjB{ color: #333333; background-color: white; border: 2px solid #333333; }CRSCarpenter Technology Corpstock NYSE

CRS Oct 16, 2026 Exp. - Open Interest by Strike

CRS Oct 16, 2026 Exp. - Max Pain @ $520.00

CRS
Carpenter Technology Corp
stock NYSE