Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

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
98	1,078	405	319

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 @ $490.00

Puts

Calls

CRS Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
920 C	2.90	-4.92%	1	2	08-13	CRS261016C00920000
900 C	0	0%	0			CRS261016C00900000
880 C	0.10	-76.19%	1	2	08-25	CRS261016C00880000
860 C	7.00	0%	1	1	06-24	CRS261016C00860000
840 C	0	0%	0			CRS261016C00840000
820 C	0.70	0%	2	1	08-13	CRS261016C00820000
800 C	0	0%	0			CRS261016C00800000
780 C	0	0%	0			CRS261016C00780000
770 C	0	0%	0			CRS261016C00770000
760 C	0.90	-80.00%	3	3	08-31	CRS261016C00760000
750 C	0.51	-89.01%	1	1	08-28	CRS261016C00750000
740 C	7.35	0%	2	2	08-07	CRS261016C00740000
730 C	0	0%	0			CRS261016C00730000
720 C	9.35	-37.67%	2	6	08-07	CRS261016C00720000
710 C	0	0%	0			CRS261016C00710000
700 C	1.80	-14.29%	5	17	08-21	CRS261016C00700000
690 C	0	0%	0			CRS261016C00690000
680 C	9.00	-61.04%	2	4	08-11	CRS261016C00680000
670 C	0	0%	0			CRS261016C00670000
660 C	13.00	-41.57%	3	8	08-11	CRS261016C00660000
650 C	0	0%	0			CRS261016C00650000
640 C	2.95	-7.23%	1	27	08-31	CRS261016C00640000
630 C	5.55	0%	1	1	08-21	CRS261016C00630000
620 C	1.28	+60.00%	1	49	09-09	CRS261016C00620000
610 C	2.56	-26.86%	1	2	08-31	CRS261016C00610000
600 C	4.63	-12.81%	2	41	08-27	CRS261016C00600000
590 C	3.01	-22.82%	2	2	09-01	CRS261016C00590000
580 C	3.66	-9.41%	2	5	09-01	CRS261016C00580000
570 C	2.34	-44.02%	2	107	09-09	CRS261016C00570000
560 C	2.96	-44.15%	3	45	09-09	CRS261016C00560000
550 C	6.40	0.00%	1	3	09-04	CRS261016C00550000
540 C	7.79	-48.41%	1	110	09-04	CRS261016C00540000
530 C	5.85	-46.28%	1	4	09-09	CRS261016C00530000
520 C	8.90	-21.45%	1	113	09-08	CRS261016C00520000
510 C	10.47	-31.97%	200	209	09-09	CRS261016C00510000
500 C	13.25	-22.06%	1	108	09-09	CRS261016C00500000
490 C	16.35	-33.48%	7	12	09-09	CRS261016C00490000
480 C	20.00	-33.67%	1	36	09-02	CRS261016C00480000
470 C	24.09	-15.77%	101	147	09-09	CRS261016C00470000
460 C	30.00	-42.06%	4	5	09-02	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	108.10	-35.83%	2	20	08-18	CRS261016C00430000
420 C	81.00	-38.14%	1	5	08-26	CRS261016C00420000
410 C	59.09	-8.67%	2	11	09-09	CRS261016C00410000
400 C	77.59	-17.96%	6	7	05-13	CRS261016C00400000
390 C	75.46	-7.18%	2	17	09-09	CRS261016C00390000
380 C	61.90	-2.52%	1	9	03-09	CRS261016C00380000
370 C	173.00	+76.98%	1	5	08-13	CRS261016C00370000
360 C	122.00	+23.11%	1	2	05-26	CRS261016C00360000
350 C	151.00	-20.78%	1	8	07-30	CRS261016C00350000
340 C	168.20	-15.76%	1	2	07-30	CRS261016C00340000
330 C	187.80	+5.95%	1	1	08-19	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	263.17	+44.68%	1	2	07-31	CRS261016C00260000
250 C	218.10	0%	1	1	05-06	CRS261016C00250000
240 C	249.00	0%	1	1	08-28	CRS261016C00240000
230 C	0	0%	0			CRS261016C00230000
220 C	186.32	+2.20%	1	1	02-25	CRS261016C00220000
210 C	312.23	0%	1	1	07-31	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	384.00	0%	1	1	07-29	CRS261016P00920000
900 P	0	0%	0			CRS261016P00900000
880 P	0	0%	0			CRS261016P00880000
860 P	292.00	0%	1	1	07-28	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
770 P	0	0%	0			CRS261016P00770000
760 P	177.60	0%	2	1	07-22	CRS261016P00760000
750 P	0	0%	0			CRS261016P00750000
740 P	199.00	0%	1	1	08-17	CRS261016P00740000
730 P	0	0%	0			CRS261016P00730000
720 P	174.70	0%	20	20	08-04	CRS261016P00720000
710 P	0	0%	0			CRS261016P00710000
700 P	153.50	0%	48	48	08-04	CRS261016P00700000
690 P	0	0%	0			CRS261016P00690000
680 P	121.80	-0.34%	1	1	07-02	CRS261016P00680000
670 P	0	0%	0			CRS261016P00670000
660 P	95.76	-17.66%	1	1	07-01	CRS261016P00660000
650 P	0	0%	0			CRS261016P00650000
640 P	93.40	-3.31%	1	61	08-05	CRS261016P00640000
630 P	0	0%	0			CRS261016P00630000
620 P	0	0%	0			CRS261016P00620000
610 P	124.00	0%	2	2	08-28	CRS261016P00610000
600 P	129.40	+84.86%	1	4	08-24	CRS261016P00600000
590 P	0	0%	0			CRS261016P00590000
580 P	81.07	+30.21%	1	0	07-17	CRS261016P00580000
570 P	0	0%	0			CRS261016P00570000
560 P	66.59	+22.45%	2	12	08-19	CRS261016P00560000
550 P	82.92	0%	3	3	09-03	CRS261016P00550000
540 P	54.32	+15.45%	2	4	08-19	CRS261016P00540000
530 P	0	0%	0			CRS261016P00530000
520 P	61.47	+19.66%	1	116	09-01	CRS261016P00520000
510 P	0	0%	0			CRS261016P00510000
500 P	45.02	+23.34%	3	16	09-01	CRS261016P00500000
490 P	37.55	+71.07%	1	3	09-03	CRS261016P00490000
480 P	30.82	-7.22%	2	9	09-04	CRS261016P00480000
470 P	31.60	+5.33%	2	66	09-09	CRS261016P00470000
460 P	26.30	+13.36%	3	13	09-09	CRS261016P00460000
450 P	20.58	+7.19%	4	22	09-08	CRS261016P00450000
440 P	16.00	+4.92%	1	23	09-09	CRS261016P00440000
430 P	14.68	+11.21%	1	17	09-09	CRS261016P00430000
420 P	11.00	+8.80%	2	19	09-09	CRS261016P00420000
410 P	8.70	+11.54%	3	22	09-09	CRS261016P00410000
400 P	5.20	-10.96%	1	32	09-04	CRS261016P00400000
390 P	5.90	+1.90%	1	6	09-09	CRS261016P00390000
380 P	3.50	-57.32%	5	13	09-08	CRS261016P00380000
370 P	2.54	-27.43%	2	8	08-31	CRS261016P00370000
360 P	2.45	-94.25%	2	6	08-31	CRS261016P00360000
350 P	38.60	0%	3	3	03-31	CRS261016P00350000
340 P	3.30	-2.94%	2	5	07-21	CRS261016P00340000
330 P	2.18	-13.49%	1	22	09-09	CRS261016P00330000
320 P	10.35	+0.49%	5	10	05-27	CRS261016P00320000
310 P	0.52	-78.78%	2	8	08-28	CRS261016P00310000
300 P	2.00	-72.97%	1	2	08-03	CRS261016P00300000
290 P	0.27	-90.39%	1	1	09-09	CRS261016P00290000
280 P	0.90	-90.22%	25	32	08-03	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	0.45	-88.75%	3	5	08-25	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	0.10	-89.25%	1	1	08-25	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("mZ6Xkf").onerror = function(){this.style.display='none';}; .dark-mode .RZdKXk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RZdKXk{ 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 @ $490.00

CRS
Carpenter Technology Corp
stock NYSE