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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
962	290	422	537

CRS Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

CRS Dec 18, 2026 Exp. - Max Pain @ $400.00

Puts

Calls

CRS Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
920 C	9.50	-37.09%	1	2	07-13	CRS261218C00920000
900 C	0	0%	0			CRS261218C00900000
880 C	0	0%	0			CRS261218C00880000
860 C	23.65	-2.27%	1	5	07-01	CRS261218C00860000
840 C	20.80	-5.45%	1	0	06-18	CRS261218C00840000
820 C	24.30	0%	2	2	07-08	CRS261218C00820000
800 C	24.10	-11.72%	1	5	07-10	CRS261218C00800000
780 C	0	0%	0			CRS261218C00780000
760 C	30.90	-6.36%	1	1	06-16	CRS261218C00760000
740 C	0	0%	0			CRS261218C00740000
720 C	20.50	0%	5	5	06-08	CRS261218C00720000
700 C	59.90	0%	9	9	07-01	CRS261218C00700000
680 C	0	0%	0			CRS261218C00680000
660 C	45.60	-26.45%	22	97	07-17	CRS261218C00660000
640 C	73.20	+3.10%	1	26	07-24	CRS261218C00640000
620 C	80.50	+7.33%	1	12	07-23	CRS261218C00620000
600 C	87.00	+27.94%	1	126	07-23	CRS261218C00600000
580 C	63.71	-33.91%	1	74	07-17	CRS261218C00580000
570 C	88.77	-17.95%	1	6	07-14	CRS261218C00570000
560 C	23.50	-37.83%	1	4	05-18	CRS261218C00560000
550 C	97.30	+130.57%	2	32	06-12	CRS261218C00550000
540 C	138.17	+118.00%	4	23	06-30	CRS261218C00540000
530 C	37.36	0%	1	1	04-29	CRS261218C00530000
520 C	135.50	+241.83%	1	9	07-23	CRS261218C00520000
510 C	141.70	+149.91%	4	5	06-25	CRS261218C00510000
500 C	155.00	-4.14%	2	54	07-24	CRS261218C00500000
490 C	173.50	+23.75%	3	19	06-30	CRS261218C00490000
480 C	156.03	-4.62%	1	30	07-23	CRS261218C00480000
470 C	182.36	+8.58%	2	13	06-30	CRS261218C00470000
460 C	150.31	-6.24%	22	21	07-14	CRS261218C00460000
450 C	174.50	-11.16%	1	13	07-22	CRS261218C00450000
440 C	81.00	-1.58%	1	10	04-20	CRS261218C00440000
430 C	190.78	-2.46%	1	22	07-22	CRS261218C00430000
420 C	203.02	+44.50%	1	16	07-02	CRS261218C00420000
410 C	173.45	-13.12%	6	14	07-16	CRS261218C00410000
400 C	193.95	-7.87%	10	27	07-20	CRS261218C00400000
390 C	97.79	-13.61%	2	6	05-14	CRS261218C00390000
380 C	218.70	-4.75%	7	51	06-24	CRS261218C00380000
370 C	120.05	+20.05%	14	46	04-20	CRS261218C00370000
360 C	228.80	+23.68%	1	3	06-23	CRS261218C00360000
350 C	123.30	-4.85%	1	13	05-22	CRS261218C00350000
340 C	104.70	-16.79%	1	61	05-18	CRS261218C00340000
330 C	259.50	+129.99%	1	13	07-10	CRS261218C00330000
320 C	297.26	+59.01%	1	49	07-24	CRS261218C00320000
310 C	70.50	+3.68%	1	1	12-02	CRS261218C00310000
300 C	296.95	+0.27%	100	34	07-07	CRS261218C00300000
290 C	0	0%	0			CRS261218C00290000
280 C	0	0%	0			CRS261218C00280000
270 C	329.51	-6.74%	1	2	07-22	CRS261218C00270000
260 C	362.62	+5.60%	1	1	06-30	CRS261218C00260000
250 C	361.25	+2.37%	1	2	07-24	CRS261218C00250000
240 C	352.95	+5.74%	1	2	06-18	CRS261218C00240000
230 C	343.23	+13.24%	1	1	06-12	CRS261218C00230000
220 C	312.25	+3.98%	1	2	06-10	CRS261218C00220000
210 C	309.30	+5.48%	1	2	06-09	CRS261218C00210000
200 C	248.50	+5.73%	1	1	04-09	CRS261218C00200000
195 C	264.23	+4.46%	1	1	04-20	CRS261218C00195000
190 C	306.95	+4.82%	1	1	06-02	CRS261218C00190000
185 C	316.51	+1.58%	1	1	06-08	CRS261218C00185000
180 C	0	0%	0			CRS261218C00180000
175 C	257.40	0%	1	0	05-01	CRS261218C00175000
170 C	238.62	0%	151	150	03-11	CRS261218C00170000
165 C	188.78	+2.93%	26	25	01-27	CRS261218C00165000
160 C	215.59	+10.62%	27	48	02-09	CRS261218C00160000
155 C	0	0%	0			CRS261218C00155000
150 C	305.79	+1.13%	17	19	05-07	CRS261218C00150000
145 C	320.50	+2.99%	17	34	05-28	CRS261218C00145000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
920 P	0	0%	0			CRS261218P00920000
900 P	0	0%	0			CRS261218P00900000
880 P	0	0%	0			CRS261218P00880000
860 P	0	0%	0			CRS261218P00860000
840 P	255.20	0%	1	1	07-09	CRS261218P00840000
820 P	238.00	0%	1	1	07-09	CRS261218P00820000
800 P	221.10	0%	1	1	07-09	CRS261218P00800000
780 P	0	0%	0			CRS261218P00780000
760 P	0	0%	0			CRS261218P00760000
740 P	177.46	0%	2	2	07-21	CRS261218P00740000
720 P	169.00	0%	5	5	07-08	CRS261218P00720000
700 P	0	0%	0			CRS261218P00700000
680 P	128.50	0%	5	5	07-07	CRS261218P00680000
660 P	0	0%	0			CRS261218P00660000
640 P	113.90	-43.39%	2	3	07-08	CRS261218P00640000
620 P	102.30	0%	2	2	07-08	CRS261218P00620000
600 P	74.00	-13.45%	22	402	07-06	CRS261218P00600000
580 P	69.20	+3.59%	22	44	07-02	CRS261218P00580000
570 P	69.43	-8.70%	1	1	06-29	CRS261218P00570000
560 P	64.84	-9.19%	1	1	06-29	CRS261218P00560000
550 P	63.50	0%	22	0	07-02	CRS261218P00550000
540 P	55.90	-60.45%	1	2	07-07	CRS261218P00540000
530 P	0	0%	0			CRS261218P00530000
520 P	53.35	-51.01%	2	4	07-15	CRS261218P00520000
510 P	41.50	-15.75%	2	4	07-22	CRS261218P00510000
500 P	45.00	0%	8	8	07-20	CRS261218P00500000
490 P	95.82	0%	5	5	04-20	CRS261218P00490000
480 P	37.00	-77.09%	10	11	07-20	CRS261218P00480000
470 P	0	0%	0			CRS261218P00470000
460 P	31.35	-16.58%	2	35	07-15	CRS261218P00460000
450 P	91.10	-26.65%	1	2	03-11	CRS261218P00450000
440 P	26.10	-48.36%	1	3	06-26	CRS261218P00440000
430 P	28.31	-43.61%	1	2	06-12	CRS261218P00430000
420 P	32.50	-61.94%	22	24	06-10	CRS261218P00420000
410 P	17.90	-57.23%	1	3	07-10	CRS261218P00410000
400 P	15.70	-18.95%	14	27	06-25	CRS261218P00400000
390 P	52.35	-21.04%	1	3	05-18	CRS261218P00390000
380 P	12.40	-65.36%	22	25	07-10	CRS261218P00380000
370 P	25.30	-14.21%	1	3	06-03	CRS261218P00370000
360 P	9.80	-76.56%	27	28	07-21	CRS261218P00360000
350 P	34.00	+3.66%	10	13	05-18	CRS261218P00350000
340 P	7.35	+21.89%	2	64	07-13	CRS261218P00340000
330 P	7.20	+50.63%	2	5	07-15	CRS261218P00330000
320 P	5.60	-9.68%	1	42	07-21	CRS261218P00320000
310 P	4.14	-84.89%	1	1	07-22	CRS261218P00310000
300 P	5.60	-46.46%	1	6	06-16	CRS261218P00300000
290 P	3.90	-74.68%	1	7	07-16	CRS261218P00290000
280 P	2.55	-13.56%	2	14	07-24	CRS261218P00280000
270 P	2.20	-13.73%	1	26	07-24	CRS261218P00270000
260 P	1.90	-24.00%	1	3	07-24	CRS261218P00260000
250 P	2.05	-8.89%	1	14	07-16	CRS261218P00250000
240 P	5.00	-47.37%	1	12	05-07	CRS261218P00240000
230 P	1.15	-55.77%	1	3	07-20	CRS261218P00230000
220 P	2.00	-4.76%	1	20	06-11	CRS261218P00220000
210 P	1.80	-83.64%	1	3	06-11	CRS261218P00210000
200 P	1.45	-23.68%	2	3	06-11	CRS261218P00200000
195 P	0	0%	0			CRS261218P00195000
190 P	0.84	+23.53%	20	22	07-14	CRS261218P00190000
185 P	2.85	-57.21%	13	4	06-04	CRS261218P00185000
180 P	2.52	-59.35%	7	16	06-04	CRS261218P00180000
175 P	6.80	0%	2	2	11-25	CRS261218P00175000
170 P	2.40	+2.13%	1	2	03-06	CRS261218P00170000
165 P	1.10	-52.17%	1	3	06-09	CRS261218P00165000
160 P	2.15	0%	1	1	03-24	CRS261218P00160000
155 P	0.90	-51.35%	1	13	04-29	CRS261218P00155000
150 P	1.65	0%	1	1	03-24	CRS261218P00150000
145 P	1.10	-8.33%	1	2	03-11	CRS261218P00145000

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

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

CRS Dec 18, 2026 Exp. - Max Pain @ $400.00

CRS
Carpenter Technology Corp
stock NYSE