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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
661	794	820	597

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 @ $480.00

Puts

Calls

CRS Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
920 C	4.90	-18.33%	1	2	08-07	CRS261218C00920000
900 C	2.65	-45.92%	5	6	08-18	CRS261218C00900000
880 C	10.00	0%	1	1	07-28	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	5.10	-79.01%	2	2	08-18	CRS261218C00820000
800 C	2.40	+41.18%	1	7	09-09	CRS261218C00800000
780 C	1.55	-3.13%	16	20	09-04	CRS261218C00780000
760 C	1.90	-86.43%	9	10	09-03	CRS261218C00760000
740 C	2.35	-11.32%	4	17	09-04	CRS261218C00740000
720 C	4.20	-79.51%	1	6	08-28	CRS261218C00720000
700 C	5.70	-53.66%	1	16	08-24	CRS261218C00700000
680 C	4.11	-85.67%	1	2	09-02	CRS261218C00680000
660 C	9.95	-52.73%	1	76	08-28	CRS261218C00660000
640 C	7.90	-48.67%	2	27	09-01	CRS261218C00640000
620 C	10.10	0.00%	1	79	09-03	CRS261218C00620000
600 C	13.30	+9.02%	1	123	09-04	CRS261218C00600000
580 C	11.60	-71.95%	1	88	09-09	CRS261218C00580000
570 C	15.00	-69.39%	20	23	09-09	CRS261218C00570000
560 C	82.70	-8.42%	1	5	08-07	CRS261218C00560000
550 C	21.00	-13.69%	1	59	09-08	CRS261218C00550000
540 C	20.24	-20.16%	6	27	09-09	CRS261218C00540000
530 C	26.00	-26.55%	2	11	09-08	CRS261218C00530000
520 C	60.60	-8.32%	3	11	08-19	CRS261218C00520000
510 C	32.89	-37.88%	2	9	09-03	CRS261218C00510000
500 C	38.50	-3.75%	1	41	09-04	CRS261218C00500000
490 C	44.13	-7.72%	2	22	09-01	CRS261218C00490000
480 C	44.49	-22.69%	2	37	09-03	CRS261218C00480000
470 C	56.35	-10.34%	3	17	08-31	CRS261218C00470000
460 C	48.00	+0.84%	1	25	09-09	CRS261218C00460000
450 C	55.47	-4.20%	1	20	09-09	CRS261218C00450000
440 C	61.33	-11.42%	2	13	09-08	CRS261218C00440000
430 C	68.03	-1.62%	2	24	09-08	CRS261218C00430000
420 C	75.90	+0.41%	4	17	09-08	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	154.81	+58.31%	1	6	08-18	CRS261218C00390000
380 C	204.00	+28.95%	2	39	08-04	CRS261218C00380000
370 C	120.05	+20.05%	14	46	04-20	CRS261218C00370000
360 C	131.00	-6.36%	1	3	08-31	CRS261218C00360000
350 C	127.26	+3.21%	2	10	09-02	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	188.35	-7.35%	1	49	08-20	CRS261218C00320000
310 C	182.00	-8.06%	1	2	08-21	CRS261218C00310000
300 C	167.25	-12.87%	1	33	09-09	CRS261218C00300000
290 C	176.40	0%	1	1	09-09	CRS261218C00290000
280 C	232.00	0%	2	2	07-30	CRS261218C00280000
270 C	241.00	-26.86%	7	9	07-30	CRS261218C00270000
260 C	266.73	+8.43%	1	1	08-18	CRS261218C00260000
250 C	361.25	+2.37%	1	2	07-24	CRS261218C00250000
240 C	269.00	-11.66%	1	1	07-30	CRS261218C00240000
230 C	343.23	+13.24%	1	1	06-12	CRS261218C00230000
220 C	288.00	-7.77%	3	5	07-30	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	323.00	+35.36%	150	150	08-21	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	354.20	+10.51%	1	34	07-30	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	184.80	+4.14%	2	2	07-27	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	97.10	-5.08%	1	3	08-06	CRS261218P00620000
600 P	137.95	+54.83%	1	405	08-24	CRS261218P00600000
580 P	84.00	+21.56%	44	80	08-13	CRS261218P00580000
570 P	86.31	+24.31%	2	1	08-13	CRS261218P00570000
560 P	102.20	+5.58%	3	7	09-03	CRS261218P00560000
550 P	63.50	0%	22	0	07-02	CRS261218P00550000
540 P	56.60	+1.25%	3	5	08-10	CRS261218P00540000
530 P	0	0%	0			CRS261218P00530000
520 P	57.51	-26.62%	20	21	08-19	CRS261218P00520000
510 P	41.50	-15.75%	2	4	07-22	CRS261218P00510000
500 P	52.10	+30.74%	1	14	08-20	CRS261218P00500000
490 P	56.50	+53.12%	1	136	08-31	CRS261218P00490000
480 P	53.50	+41.91%	59	58	08-24	CRS261218P00480000
470 P	45.15	0%	3	3	09-03	CRS261218P00470000
460 P	42.77	+3.06%	10	43	08-31	CRS261218P00460000
450 P	42.30	+5.01%	1	22	09-09	CRS261218P00450000
440 P	35.68	+9.99%	1	24	09-08	CRS261218P00440000
430 P	20.30	-28.29%	21	23	08-18	CRS261218P00430000
420 P	25.01	-15.90%	1	26	09-01	CRS261218P00420000
410 P	23.47	+22.37%	2	13	09-09	CRS261218P00410000
400 P	17.20	+11.69%	2	51	08-20	CRS261218P00400000
390 P	52.35	-21.04%	1	3	05-18	CRS261218P00390000
380 P	13.00	-10.28%	1	40	09-04	CRS261218P00380000
370 P	11.26	-55.49%	1	2	08-20	CRS261218P00370000
360 P	10.00	-21.26%	2	30	09-08	CRS261218P00360000
350 P	6.00	0.00%	25	49	08-18	CRS261218P00350000
340 P	6.20	-16.22%	18	77	08-27	CRS261218P00340000
330 P	7.20	+50.63%	2	5	07-15	CRS261218P00330000
320 P	4.00	-28.57%	8	50	08-18	CRS261218P00320000
310 P	6.30	+52.17%	1	1	07-29	CRS261218P00310000
300 P	3.50	-36.36%	1	6	08-25	CRS261218P00300000
290 P	3.20	-53.62%	1	10	08-18	CRS261218P00290000
280 P	3.60	+16.13%	1	14	07-29	CRS261218P00280000
270 P	1.60	-40.74%	3	25	08-25	CRS261218P00270000
260 P	3.90	+69.57%	1	5	07-30	CRS261218P00260000
250 P	1.36	-22.29%	19	36	08-05	CRS261218P00250000
240 P	1.85	+5.71%	1	11	07-29	CRS261218P00240000
230 P	1.21	-28.82%	2	4	09-09	CRS261218P00230000
220 P	0.75	-50.00%	10	20	08-17	CRS261218P00220000
210 P	1.80	-83.64%	1	3	06-11	CRS261218P00210000
200 P	0.90	-37.93%	1	3	07-30	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("qf1ckd").onerror = function(){this.style.display='none';}; .dark-mode .PZ59MS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PZ59MS{ 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 @ $480.00

CRS
Carpenter Technology Corp
stock NYSE