Dark

CRS
Carpenter Technology Corp
stock NYSE

At Close

Jul 14, 2025 3:59:50 PM EDT

278.39USD+0.149%(+0.41)505,790

267.37Bid 288.76Ask 21.39Spread

Pre-market

0.00USD-100.000%(-277.98)0

After-hours

Jul 14, 2025 4:14:30 PM EDT

280.30USD+0.684%(+1.91)1,413

OverviewOption ChainHistoricalExchangesShortsMore

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

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
292	1,038	100	398

CRS Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

CRS Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

CRS Nov 21, 2025 Exp. - Max Pain @ $250.00

Puts

Calls

CRS Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
420 C	0	0%	0			CRS251121C00420000
410 C	0	0%	0			CRS251121C00410000
400 C	0	0%	0			CRS251121C00400000
390 C	0	0%	0			CRS251121C00390000
380 C	5.90	+32.58%	1	3	07-09	CRS251121C00380000
370 C	7.20	0%	4	4	07-09	CRS251121C00370000
360 C	5.40	0%	4	0	06-10	CRS251121C00360000
350 C	11.60	+36.47%	4	13	06-27	CRS251121C00350000
340 C	13.30	+11.76%	8	34	06-27	CRS251121C00340000
330 C	13.80	-1.92%	1	23	07-02	CRS251121C00330000
320 C	14.50	+31.82%	1	17	06-25	CRS251121C00320000
310 C	20.97	+24.82%	1	10	06-30	CRS251121C00310000
300 C	22.70	+0.44%	6	84	07-09	CRS251121C00300000
290 C	26.70	-2.20%	1	60	07-10	CRS251121C00290000
280 C	26.50	-2.93%	1	790	06-25	CRS251121C00280000
270 C	25.80	+9.79%	2	37	06-20	CRS251121C00270000
260 C	39.83	+11.88%	6	53	06-26	CRS251121C00260000
250 C	52.40	+16.39%	1	101	07-07	CRS251121C00250000
240 C	38.00	+17.03%	3	18	06-12	CRS251121C00240000
230 C	43.50	+108.13%	3	11	06-12	CRS251121C00230000
220 C	60.00	+50.79%	2	16	06-24	CRS251121C00220000
210 C	75.68	+145.79%	1	9	07-08	CRS251121C00210000
200 C	32.97	+14.68%	3	4	04-24	CRS251121C00200000
195 C	51.10	+155.50%	2	2	05-16	CRS251121C00195000
190 C	50.15	+28.43%	1	1	05-13	CRS251121C00190000
185 C	35.62	+13.08%	1	0	03-19	CRS251121C00185000
180 C	72.90	+58.48%	2	2	06-10	CRS251121C00180000
175 C	63.78	+3.49%	1	1	05-15	CRS251121C00175000
170 C	32.77	+3.21%	1	1	04-09	CRS251121C00170000
165 C	49.90	0%	1	1	02-18	CRS251121C00165000
160 C	60.60	+87.15%	1	1	05-07	CRS251121C00160000
155 C	103.70	0%	20	20	06-17	CRS251121C00155000
150 C	32.30	+12.15%	1	2	04-09	CRS251121C00150000
145 C	0	0%	0			CRS251121C00145000
140 C	0	0%	0			CRS251121C00140000
135 C	0	0%	0			CRS251121C00135000
130 C	0	0%	0			CRS251121C00130000
125 C	96.90	0%	1	1	05-13	CRS251121C00125000
120 C	0	0%	0			CRS251121C00120000
115 C	106.00	+41.33%	1	1	05-13	CRS251121C00115000
110 C	107.98	0%	10	10	05-08	CRS251121C00110000
105 C	0	0%	0			CRS251121C00105000
100 C	0	0%	0			CRS251121C00100000
95 C	0	0%	0			CRS251121C00095000
90 C	0	0%	0			CRS251121C00090000
85 C	0	0%	0			CRS251121C00085000
80 C	0	0%	0			CRS251121C00080000
75 C	0	0%	0			CRS251121C00075000
70 C	0	0%	0			CRS251121C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
420 P	0	0%	0			CRS251121P00420000
410 P	0	0%	0			CRS251121P00410000
400 P	0	0%	0			CRS251121P00400000
390 P	0	0%	0			CRS251121P00390000
380 P	0	0%	0			CRS251121P00380000
370 P	0	0%	0			CRS251121P00370000
360 P	0	0%	0			CRS251121P00360000
350 P	0	0%	0			CRS251121P00350000
340 P	0	0%	0			CRS251121P00340000
330 P	0	0%	0			CRS251121P00330000
320 P	0	0%	0			CRS251121P00320000
310 P	49.10	-3.54%	1	3	07-09	CRS251121P00310000
300 P	45.60	+2.24%	3	29	07-01	CRS251121P00300000
290 P	37.10	+3.34%	1	46	07-09	CRS251121P00290000
280 P	29.34	-7.74%	1	22	07-11	CRS251121P00280000
270 P	24.58	-1.68%	1	6	07-11	CRS251121P00270000
260 P	33.10	-4.61%	1	15	06-23	CRS251121P00260000
250 P	16.69	-14.85%	1	75	07-11	CRS251121P00250000
240 P	14.10	-6.62%	7	46	07-10	CRS251121P00240000
230 P	10.70	-11.57%	2	43	07-11	CRS251121P00230000
220 P	8.30	-36.64%	1	9	07-11	CRS251121P00220000
210 P	12.20	-6.87%	1	3	06-23	CRS251121P00210000
200 P	6.25	-57.04%	7	12	06-27	CRS251121P00200000
195 P	9.00	-7.22%	1	13	06-17	CRS251121P00195000
190 P	38.50	+34.62%	1	1	12-19	CRS251121P00190000
185 P	4.50	-21.05%	80	81	07-01	CRS251121P00185000
180 P	13.10	0%	1	1	05-12	CRS251121P00180000
175 P	9.00	-18.92%	1	3	05-15	CRS251121P00175000
170 P	11.40	0%	3	3	05-08	CRS251121P00170000
165 P	11.10	0%	1	1	05-07	CRS251121P00165000
160 P	12.46	0%	1	1	04-28	CRS251121P00160000
155 P	8.60	-41.50%	1	2	05-06	CRS251121P00155000
150 P	9.41	-51.74%	1	2	04-28	CRS251121P00150000
145 P	0	0%	0			CRS251121P00145000
140 P	1.75	0%	1	1	06-16	CRS251121P00140000
135 P	0	0%	0			CRS251121P00135000
130 P	1.34	-78.46%	1	1	07-10	CRS251121P00130000
125 P	0.67	0%	3	3	07-11	CRS251121P00125000
120 P	3.80	0%	1	0	03-04	CRS251121P00120000
115 P	0	0%	0			CRS251121P00115000
110 P	4.10	+17.14%	1	2	12-31	CRS251121P00110000
105 P	2.30	0%	1	1	01-07	CRS251121P00105000
100 P	0.96	-57.33%	1	5	07-10	CRS251121P00100000
95 P	1.75	-7.89%	2	3	03-07	CRS251121P00095000
90 P	1.70	-7.10%	6	13	05-14	CRS251121P00090000
85 P	1.85	+68.18%	17	18	03-12	CRS251121P00085000
80 P	0.93	0%	12	12	05-06	CRS251121P00080000
75 P	1.15	0%	22	22	05-06	CRS251121P00075000
70 P	0	0%	0			CRS251121P00070000

document.getElementById("T31Rhg").onerror = function(){this.style.display='none';}; .dark-mode .Zj00qv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zj00qv{ color: #333333; background-color: white; border: 2px solid #333333; }CRSCarpenter Technology Corpstock NYSE

CRS Nov 21, 2025 Exp. - Open Interest by Strike

CRS Nov 21, 2025 Exp. - Max Pain @ $250.00

CRS
Carpenter Technology Corp
stock NYSE