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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
57	224	89	57

CRS Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

CRS Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

CRS Mar 19, 2027 Exp. - Max Pain @ $470.00

Puts

Calls

CRS Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
860 C	22.75	-7.14%	2	8	08-07	CRS270319C00860000
840 C	43.45	0%	1	1	07-24	CRS270319C00840000
820 C	0	0%	0			CRS270319C00820000
800 C	9.00	0%	2	2	08-25	CRS270319C00800000
780 C	10.30	-75.53%	7	9	08-25	CRS270319C00780000
760 C	12.03	0%	4	4	08-25	CRS270319C00760000
740 C	7.50	-83.03%	1	2	09-03	CRS270319C00740000
720 C	56.60	0%	3	3	08-05	CRS270319C00720000
710 C	0	0%	0			CRS270319C00710000
700 C	0	0%	0			CRS270319C00700000
690 C	0	0%	0			CRS270319C00690000
680 C	0	0%	0			CRS270319C00680000
670 C	17.36	-7.41%	1	1	09-01	CRS270319C00670000
660 C	18.61	-8.95%	1	1	09-01	CRS270319C00660000
650 C	0	0%	0			CRS270319C00650000
640 C	0	0%	0			CRS270319C00640000
630 C	22.80	0%	4	0	09-04	CRS270319C00630000
620 C	86.02	+78.35%	45	49	08-04	CRS270319C00620000
610 C	51.55	-15.73%	1	2	08-19	CRS270319C00610000
600 C	28.30	-48.26%	1	22	09-02	CRS270319C00600000
590 C	26.77	-34.87%	5	60	09-09	CRS270319C00590000
580 C	63.06	-19.58%	2	6	07-30	CRS270319C00580000
570 C	68.50	-12.74%	1	2	08-18	CRS270319C00570000
560 C	74.87	-26.49%	4	5	07-30	CRS270319C00560000
550 C	52.35	-53.32%	5	5	08-25	CRS270319C00550000
540 C	64.00	-39.05%	1	1	07-30	CRS270319C00540000
530 C	55.80	-44.20%	1	3	08-24	CRS270319C00530000
520 C	63.15	-38.60%	4	5	08-25	CRS270319C00520000
510 C	100.37	-36.27%	1	2	07-31	CRS270319C00510000
500 C	53.80	-29.21%	2	12	09-08	CRS270319C00500000
490 C	84.55	0%	1	1	08-20	CRS270319C00490000
480 C	144.20	+18.76%	2	2	08-10	CRS270319C00480000
470 C	73.00	-38.66%	2	7	08-31	CRS270319C00470000
460 C	84.93	-30.61%	1	2	08-28	CRS270319C00460000
450 C	74.28	-47.09%	5	7	09-09	CRS270319C00450000
440 C	105.95	0%	1	1	08-21	CRS270319C00440000
430 C	0	0%	0			CRS270319C00430000
420 C	194.15	0%	10	10	07-20	CRS270319C00420000
410 C	0	0%	0			CRS270319C00410000
400 C	198.40	+3.55%	1	1	08-10	CRS270319C00400000
390 C	0	0%	0			CRS270319C00390000
380 C	0	0%	0			CRS270319C00380000
370 C	125.76	-27.72%	2	3	09-02	CRS270319C00370000
360 C	166.00	0%	1	1	08-20	CRS270319C00360000
350 C	218.10	-22.56%	1	1	07-29	CRS270319C00350000
340 C	150.40	-0.52%	2	3	09-01	CRS270319C00340000
330 C	198.90	0%	2	2	08-19	CRS270319C00330000
320 C	214.00	0%	1	1	08-19	CRS270319C00320000
310 C	0	0%	0			CRS270319C00310000
300 C	186.20	-12.99%	17	21	08-31	CRS270319C00300000
290 C	284.00	0%	3	3	08-11	CRS270319C00290000
280 C	231.00	-6.10%	1	3	08-20	CRS270319C00280000
270 C	215.00	-10.42%	1	7	08-31	CRS270319C00270000
260 C	0	0%	0			CRS270319C00260000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
860 P	0	0%	0			CRS270319P00860000
840 P	0	0%	0			CRS270319P00840000
820 P	0	0%	0			CRS270319P00820000
800 P	0	0%	0			CRS270319P00800000
780 P	0	0%	0			CRS270319P00780000
760 P	232.35	+8.42%	2	2	07-28	CRS270319P00760000
740 P	0	0%	0			CRS270319P00740000
720 P	0	0%	0			CRS270319P00720000
710 P	0	0%	0			CRS270319P00710000
700 P	218.30	+13.82%	2	1	08-20	CRS270319P00700000
690 P	0	0%	0			CRS270319P00690000
680 P	0	0%	0			CRS270319P00680000
670 P	0	0%	0			CRS270319P00670000
660 P	0	0%	0			CRS270319P00660000
650 P	143.00	0%	2	2	07-28	CRS270319P00650000
640 P	0	0%	0			CRS270319P00640000
630 P	0	0%	0			CRS270319P00630000
620 P	0	0%	0			CRS270319P00620000
610 P	0	0%	0			CRS270319P00610000
600 P	148.78	+8.29%	5	37	08-31	CRS270319P00600000
590 P	100.10	+2.25%	1	6	08-06	CRS270319P00590000
580 P	0	0%	0			CRS270319P00580000
570 P	0	0%	0			CRS270319P00570000
560 P	0	0%	0			CRS270319P00560000
550 P	0	0%	0			CRS270319P00550000
540 P	0	0%	0			CRS270319P00540000
530 P	80.60	0%	2	2	08-12	CRS270319P00530000
520 P	90.70	-2.79%	6	1	09-01	CRS270319P00520000
510 P	0	0%	0			CRS270319P00510000
500 P	78.50	+18.94%	4	18	09-01	CRS270319P00500000
490 P	0	0%	0			CRS270319P00490000
480 P	65.67	0%	2	2	07-29	CRS270319P00480000
470 P	65.71	+8.04%	9	7	07-30	CRS270319P00470000
460 P	44.06	-29.53%	1	10	08-13	CRS270319P00460000
450 P	57.66	0%	1	1	07-30	CRS270319P00450000
440 P	0	0%	0			CRS270319P00440000
430 P	42.41	-2.42%	1	4	09-01	CRS270319P00430000
420 P	38.54	-2.03%	1	1	09-01	CRS270319P00420000
410 P	0	0%	0			CRS270319P00410000
400 P	31.24	0%	1	1	08-28	CRS270319P00400000
390 P	0	0%	0			CRS270319P00390000
380 P	0	0%	0			CRS270319P00380000
370 P	23.90	+12.00%	1	2	08-24	CRS270319P00370000
360 P	0	0%	0			CRS270319P00360000
350 P	18.30	+21.19%	4	12	09-02	CRS270319P00350000
340 P	12.75	0%	1	1	08-10	CRS270319P00340000
330 P	0	0%	0			CRS270319P00330000
320 P	0	0%	0			CRS270319P00320000
310 P	8.97	-5.08%	1	16	08-06	CRS270319P00310000
300 P	9.00	-3.74%	2	15	09-08	CRS270319P00300000
290 P	0	0%	0			CRS270319P00290000
280 P	6.60	0%	1	1	08-20	CRS270319P00280000
270 P	5.60	-35.63%	1	2	08-20	CRS270319P00270000
260 P	4.20	0%	2	2	08-20	CRS270319P00260000

document.getElementById("mqLBLk").onerror = function(){this.style.display='none';}; .dark-mode .dZm3pf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZm3pf{ color: #333333; background-color: white; border: 2px solid #333333; }CRSCarpenter Technology Corpstock NYSE

CRS Mar 19, 2027 Exp. - Open Interest by Strike

CRS Mar 19, 2027 Exp. - Max Pain @ $470.00

CRS
Carpenter Technology Corp
stock NYSE