Dark

Check out our Dark Pool Levels

CRS
Carpenter Technology Corp
stock NYSE

Market Open

Jul 14, 2025 3:17:38 PM EDT

279.26USD+0.460%(+1.28)245,094

268.62Bid 280.21Ask 11.59Spread

Pre-market

0.00USD-100.000%(-277.98)0

After-hours

Jul 11, 2025 4:43:30 PM EDT

277.98USD+0.025%(+0.07)0

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Dec 19, 2025

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,111	956	36	1,007

CRS Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

CRS Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

CRS Jul 18, 2025 Exp. - Max Pain @ $240.00

Puts

Calls

CRS Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	0.05	-83.33%	1	7	07-11	CRS250718C00330000
320 C	0.22	-63.33%	2	6	07-08	CRS250718C00320000
310 C	0.50	-37.50%	4	35	07-11	CRS250718C00310000
300 C	0.45	-35.71%	12	49	07-11	CRS250718C00300000
290 C	2.92	+19.18%	2	422	07-11	CRS250718C00290000
280 C	5.20	+5.05%	16	437	07-11	CRS250718C00280000
270 C	11.31	-8.64%	1	104	07-11	CRS250718C00270000
260 C	20.78	+19.98%	1	236	07-11	CRS250718C00260000
250 C	30.73	+5.60%	1	451	07-11	CRS250718C00250000
240 C	37.20	-5.34%	1	228	07-11	CRS250718C00240000
230 C	48.40	+2.91%	1	48	07-11	CRS250718C00230000
220 C	45.57	+23.16%	3	5	06-24	CRS250718C00220000
210 C	61.50	+58.51%	5	5	07-08	CRS250718C00210000
200 C	0	0%	0			CRS250718C00200000
195 C	0	0%	0			CRS250718C00195000
190 C	45.44	0%	16	8	05-16	CRS250718C00190000
185 C	0	0%	0			CRS250718C00185000
180 C	53.91	0%	16	8	05-16	CRS250718C00180000
175 C	0	0%	0			CRS250718C00175000
170 C	0	0%	0			CRS250718C00170000
165 C	68.50	0%	4	1	05-16	CRS250718C00165000
160 C	0	0%	0			CRS250718C00160000
155 C	82.30	0%	1	1	05-29	CRS250718C00155000
150 C	87.20	0%	1	1	05-29	CRS250718C00150000
145 C	87.60	0%	56	14	05-16	CRS250718C00145000
140 C	92.50	0%	4	1	05-16	CRS250718C00140000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	0	0%	0			CRS250718P00330000
320 P	0	0%	0			CRS250718P00320000
310 P	0	0%	0			CRS250718P00310000
300 P	0	0%	0			CRS250718P00300000
290 P	0	0%	0			CRS250718P00290000
280 P	6.60	-19.71%	8	36	07-11	CRS250718P00280000
270 P	3.10	-36.73%	3	32	07-11	CRS250718P00270000
260 P	2.00	-2.44%	45	88	07-10	CRS250718P00260000
250 P	1.14	+6.54%	1	160	07-09	CRS250718P00250000
240 P	0.52	-61.48%	20	185	07-09	CRS250718P00240000
230 P	1.13	+25.56%	1	109	07-03	CRS250718P00230000
220 P	0.49	+63.33%	1	45	07-11	CRS250718P00220000
210 P	0.35	-12.50%	1	346	07-07	CRS250718P00210000
200 P	0.19	-50.00%	5	33	07-11	CRS250718P00200000
195 P	1.24	-18.95%	2	2	06-06	CRS250718P00195000
190 P	0.74	+72.09%	1	3	07-03	CRS250718P00190000
185 P	1.07	-33.95%	2	2	06-03	CRS250718P00185000
180 P	0.33	-83.82%	2	2	06-24	CRS250718P00180000
175 P	0	0%	0			CRS250718P00175000
170 P	0	0%	0			CRS250718P00170000
165 P	0	0%	0			CRS250718P00165000
160 P	0	0%	0			CRS250718P00160000
155 P	0	0%	0			CRS250718P00155000
150 P	0	0%	0			CRS250718P00150000
145 P	0	0%	0			CRS250718P00145000
140 P	0	0%	0			CRS250718P00140000

Share