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 Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
688	216	482	561

CRS Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

CRS Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

CRS Dec 19, 2025 Exp. - Max Pain @ $250.00

Puts

Calls

CRS Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
420 C	0	0%	0			CRS251219C00420000
410 C	4.30	0%	1	1	07-09	CRS251219C00410000
400 C	5.00	-1.96%	1	2	07-11	CRS251219C00400000
390 C	0	0%	0			CRS251219C00390000
380 C	8.30	+0.48%	1	17	07-11	CRS251219C00380000
370 C	8.80	+41.94%	7	8	07-11	CRS251219C00370000
360 C	11.05	+4.25%	1	3	07-11	CRS251219C00360000
350 C	13.10	+5.65%	1	8	07-11	CRS251219C00350000
340 C	14.69	+22.42%	3	7	07-02	CRS251219C00340000
330 C	17.00	-1.73%	2	13	07-09	CRS251219C00330000
320 C	19.80	-2.46%	3	50	07-09	CRS251219C00320000
310 C	22.90	-11.07%	2	7	07-09	CRS251219C00310000
300 C	26.75	-9.01%	6	29	07-08	CRS251219C00300000
290 C	28.90	-14.87%	2	40	07-08	CRS251219C00290000
280 C	36.28	+8.62%	1	31	07-11	CRS251219C00280000
270 C	39.71	+0.79%	2	50	07-11	CRS251219C00270000
260 C	48.85	+16.42%	1	111	07-03	CRS251219C00260000
250 C	54.27	+2.40%	7	43	07-07	CRS251219C00250000
240 C	59.90	+19.25%	1	32	07-07	CRS251219C00240000
230 C	62.80	-4.27%	10	21	07-02	CRS251219C00230000
220 C	53.89	+2.63%	2	31	06-20	CRS251219C00220000
210 C	70.00	+19.11%	1	19	06-24	CRS251219C00210000
200 C	89.70	-2.47%	1	55	07-07	CRS251219C00200000
195 C	93.00	+36.76%	1	100	06-27	CRS251219C00195000
190 C	95.00	+36.69%	2	148	06-27	CRS251219C00190000
185 C	90.15	+45.40%	1	21	06-26	CRS251219C00185000
180 C	104.00	+10.11%	1	5	07-09	CRS251219C00180000
175 C	108.50	+23.30%	1	14	07-09	CRS251219C00175000
170 C	107.37	+123.69%	1	1	06-26	CRS251219C00170000
165 C	34.51	-21.67%	4	2	03-07	CRS251219C00165000
160 C	54.50	0%	1	1	12-03	CRS251219C00160000
155 C	55.40	0%	1	1	04-23	CRS251219C00155000
150 C	91.00	-2.75%	14	8	05-30	CRS251219C00150000
145 C	43.96	0%	2	2	12-19	CRS251219C00145000
140 C	47.60	-30.83%	1	1	12-17	CRS251219C00140000
135 C	0	0%	0			CRS251219C00135000
130 C	53.80	-30.98%	1	1	12-17	CRS251219C00130000
125 C	91.50	+38.49%	3	3	02-19	CRS251219C00125000
120 C	0	0%	0			CRS251219C00120000
115 C	101.80	+34.14%	2	1	01-24	CRS251219C00115000
110 C	96.00	+14.29%	2	2	02-25	CRS251219C00110000
105 C	0	0%	0			CRS251219C00105000
100 C	98.00	+54.33%	1	9	04-23	CRS251219C00100000
95 C	141.00	+34.29%	14	5	05-30	CRS251219C00095000
90 C	106.40	0%	1	1	04-24	CRS251219C00090000
85 C	0	0%	0			CRS251219C00085000
80 C	0	0%	0			CRS251219C00080000
75 C	0	0%	0			CRS251219C00075000
70 C	0	0%	0			CRS251219C00070000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
420 P	0	0%	0			CRS251219P00420000
410 P	0	0%	0			CRS251219P00410000
400 P	0	0%	0			CRS251219P00400000
390 P	0	0%	0			CRS251219P00390000
380 P	0	0%	0			CRS251219P00380000
370 P	0	0%	0			CRS251219P00370000
360 P	0	0%	0			CRS251219P00360000
350 P	82.30	0%	5	5	06-27	CRS251219P00350000
340 P	0	0%	0			CRS251219P00340000
330 P	0	0%	0			CRS251219P00330000
320 P	0	0%	0			CRS251219P00320000
310 P	51.60	-0.14%	10	10	07-09	CRS251219P00310000
300 P	43.50	-7.64%	25	41	07-07	CRS251219P00300000
290 P	37.68	-7.42%	14	17	07-07	CRS251219P00290000
280 P	32.80	-0.61%	13	409	07-08	CRS251219P00280000
270 P	28.58	-9.84%	1	18	07-08	CRS251219P00270000
260 P	39.60	+16.47%	1	4	06-10	CRS251219P00260000
250 P	33.26	-12.70%	2	17	06-11	CRS251219P00250000
240 P	35.30	+7.29%	1	6	05-21	CRS251219P00240000
230 P	19.47	-10.19%	2	21	06-09	CRS251219P00230000
220 P	18.10	-7.18%	1	10	06-16	CRS251219P00220000
210 P	9.30	-42.41%	7	8	06-27	CRS251219P00210000
200 P	7.00	-11.05%	2	38	06-27	CRS251219P00200000
195 P	15.35	-63.37%	1	30	05-14	CRS251219P00195000
190 P	9.99	-74.32%	8	8	06-04	CRS251219P00190000
185 P	4.50	-55.00%	1	40	07-08	CRS251219P00185000
180 P	6.50	-68.14%	1	37	06-09	CRS251219P00180000
175 P	7.50	-63.24%	6	1	06-02	CRS251219P00175000
170 P	8.45	-67.92%	1	2	05-14	CRS251219P00170000
165 P	5.00	-27.01%	10	17	06-04	CRS251219P00165000
160 P	28.00	+50.54%	1	1	04-09	CRS251219P00160000
155 P	33.75	0%	1	1	04-07	CRS251219P00155000
150 P	1.75	-60.23%	2	33	06-26	CRS251219P00150000
145 P	1.90	-91.98%	1	8	07-07	CRS251219P00145000
140 P	3.50	-58.33%	8	1	05-19	CRS251219P00140000
135 P	0	0%	0			CRS251219P00135000
130 P	20.60	+338.30%	15	16	04-07	CRS251219P00130000
125 P	1.10	-88.53%	1	3	06-16	CRS251219P00125000
120 P	2.33	-74.62%	2	20	05-16	CRS251219P00120000
115 P	0.80	-48.39%	30	42	07-11	CRS251219P00115000
110 P	1.15	+64.29%	4	107	06-25	CRS251219P00110000
105 P	3.80	0%	1	1	12-17	CRS251219P00105000
100 P	0.55	-90.35%	10	2	05-28	CRS251219P00100000
95 P	2.45	0%	1	1	12-16	CRS251219P00095000
90 P	1.74	-11.68%	6	11	05-14	CRS251219P00090000
85 P	1.98	0%	17	17	03-12	CRS251219P00085000
80 P	0.99	0%	12	12	05-06	CRS251219P00080000
75 P	1.21	0%	22	22	05-06	CRS251219P00075000
70 P	0.10	+100.00%	3	6	06-24	CRS251219P00070000

document.getElementById("v5Szj5").onerror = function(){this.style.display='none';}; .dark-mode .kcRD47{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kcRD47{ color: #333333; background-color: white; border: 2px solid #333333; }CRSCarpenter Technology Corpstock NYSE

CRS Dec 19, 2025 Exp. - Open Interest by Strike

CRS Dec 19, 2025 Exp. - Max Pain @ $250.00

CRS
Carpenter Technology Corp
stock NYSE