Carpenter Technology Options
View Carpenter Technology (CRS) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Bid225.2
Ask233.9
volume0
Intrest0
Last Price1.25Mar 24, 2026
Bid-
Ask2.9
volume0
Intrest12
Last Price-
Bid220.2
Ask229
volume0
Intrest0
Last Price0.75Apr 16, 2026
Bid-
Ask2.9
volume0
Intrest9
Last Price-
Bid215.2
Ask224
volume0
Intrest0
Last Price0.95Apr 28, 2026
Bid-
Ask2.9
volume0
Intrest12
Last Price400.1Jul 10, 2026
Bid210.3
Ask219
volume0
Intrest1
Last Price0.85Apr 29, 2026
Bid-
Ask2.9
volume0
Intrest13
Last Price-
Bid205.9
Ask213.4
volume0
Intrest0
Last Price0.95May 01, 2026
Bid-
Ask2.9
volume0
Intrest10
Last Price-
Bid201.2
Ask208.5
volume0
Intrest0
Last Price2.35Mar 24, 2026
Bid-
Ask2.9
volume0
Intrest11
Last Price-
Bid195.9
Ask203.5
volume0
Intrest0
Last Price1.15Apr 29, 2026
Bid-
Ask2.9
volume0
Intrest7
Last Price-
Bid190.9
Ask198.5
volume0
Intrest0
Last Price1.1May 11, 2026
Bid-
Ask2.9
volume0
Intrest4
Last Price-
Bid186
Ask193.5
volume0
Intrest0
Last Price1.5Apr 29, 2026
Bid-
Ask2.9
volume0
Intrest1
Last Price312.23Jul 31, 2026
Bid176
Ask183.5
volume0
Intrest1
Last Price0.1Aug 25, 2026
Bid-
Ask2.9
volume0
Intrest1
Last Price-
Bid166
Ask173.5
volume0
Intrest1
Last Price-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Bid156.3
Ask163.6
volume0
Intrest0
Last Price2.45May 11, 2026
Bid-
Ask2.9
volume0
Intrest1
Last Price249Aug 28, 2026
Bid146
Ask153.6
volume0
Intrest1
Last Price-
Bid-
Ask2.95
volume0
Intrest0
Last Price218.1May 06, 2026
Bid136.3
Ask143.6
volume0
Intrest1
Last Price0.45Aug 25, 2026
Bid-
Ask2.95
volume0
Intrest5
Last Price263.17Jul 31, 2026
Bid126.4
Ask133.6
volume0
Intrest2
Last Price1.4Jul 09, 2026
Last Price200.1May 06, 2026
Bid116.1
Ask123.7
volume0
Intrest1
Last Price2.05Jul 14, 2026
Bid-
Ask3.1
volume0
Intrest4
Last Price-
Bid106.3
Ask113.7
volume0
Intrest0
Last Price0.9Aug 03, 2026
Bid-
Ask3.1
volume0
Intrest32
Last Price-
Bid96.3
Ask103.8
volume0
Intrest0
Last Price0.27Sep 09, 2026
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Bid86.5
Ask93.9
volume0
Intrest0
Last Price3Sep 28, 2026
Bid-
Ask3.5
volume0
Intrest14
Last Price-
Bid76.5
Ask84.1
volume0
Intrest0
Last Price0.53Sep 25, 2026
Bid-
Ask3.6
volume0
Intrest8
Last Price-
Bid67.1
Ask74.5
volume0
Intrest0
Last Price1.01Sep 25, 2026
Bid-
Ask2.2
volume0
Intrest22
Last Price187.8Aug 19, 2026
Bid57.2
Ask65
volume0
Intrest0
Last Price1.3Sep 29, 2026
Bid0.05
Ask2.4
volume0
Intrest27
Last Price65Sep 24, 2026
Bid49.1
Ask55.1
volume0
Intrest2
Last Price1.96Sep 29, 2026
Bid1.15
Ask2.4
volume0
Intrest21
Last Price151Jul 30, 2026
Bid40.1
Ask46.1
volume0
Intrest8
Last Price2.6Sep 30, 2026
Bid2
Ask2.95
volume2
Intrest95
Last Price50.35Sep 18, 2026
Bid32.3
Ask37.6
volume0
Intrest2
Last Price5Sep 30, 2026
Bid3.4
Ask4.9
volume1
Intrest2054
Last Price42Sep 21, 2026
Bid24
Ask29.5
volume0
Intrest7
Last Price7Sep 30, 2026
Bid5.5
Ask7.1
volume2
Intrest91
Last Price-
Bid17.2
Ask22.7
volume0
Intrest9
Last Price10.75Sep 30, 2026
Bid7.3
Ask11.5
volume1
Intrest86
Last Price13.4Sep 30, 2026
Bid11.7
Ask16.7
volume1
Intrest22
Last Price16.44Sep 30, 2026
Bid12.2
Ask15.7
volume1
Intrest18
Last Price10Sep 30, 2026
Bid8.6
Ask11.2
volume7
Intrest23
Last Price22.55Sep 30, 2026
Bid16.8
Ask21.1
volume2
Intrest49
Last Price6Sep 30, 2026
Bid5.4
Ask8
volume3
Intrest33
Last Price29.34Sep 30, 2026
Bid24
Ask28.9
volume1
Intrest35
Last Price3.9Sep 30, 2026
Bid3.2
Ask5.1
volume7
Intrest38
Last Price35.95Sep 30, 2026
Bid31.2
Ask36.1
volume3
Intrest33
Last Price3.2Sep 29, 2026
Bid0.75
Ask3.9
volume0
Intrest180
Last Price38Sep 29, 2026
Bid39.3
Ask44.7
volume0
Intrest25
Last Price5.42Sep 24, 2026
Bid0.05
Ask3.3
volume0
Intrest10
Last Price49.06Sep 25, 2026
Bid48
Ask54.4
volume0
Intrest37
Last Price1.1Sep 30, 2026
Bid0.75
Ask1.5
volume1
Intrest45
Last Price62.3Sep 29, 2026
Bid57.5
Ask63.8
volume0
Intrest27
Last Price1.6Sep 29, 2026
Bid0.05
Ask3.1
volume0
Intrest639
Last Price71.5Sep 29, 2026
Bid67.5
Ask73.5
volume0
Intrest9
Last Price1.51Sep 28, 2026
Bid-
Ask3.6
volume0
Intrest137
Last Price81.4Sep 29, 2026
Bid77
Ask84.4
volume0
Intrest34
Last Price0.5Sep 28, 2026
Bid-
Ask3.5
volume0
Intrest48
Last Price30.82Sep 04, 2026
Bid86.9
Ask94.2
volume0
Intrest2
Last Price1.96Sep 23, 2026
Bid-
Ask3.3
volume0
Intrest14
Last Price93Sep 25, 2026
Bid96.9
Ask104.2
volume0
Intrest0
Last Price0.05Sep 28, 2026
Bid-
Ask3.1
volume0
Intrest174
Last Price105.3Sep 23, 2026
Bid106.9
Ask114.3
volume0
Intrest0
Last Price0.95Sep 24, 2026
Bid-
Ask3
volume0
Intrest505
Last Price-
Bid117.2
Ask122.6
volume0
Intrest0
Last Price3Sep 30, 2026
Bid-
Ask2.3
volume2
Intrest113
Last Price136.54Sep 28, 2026
Bid127.2
Ask133.3
volume0
Intrest7
Last Price1.94Sep 14, 2026
Bid-
Ask2.95
volume0
Intrest3
Last Price146.57Sep 28, 2026
Bid137.2
Ask143.3
volume0
Intrest0
Last Price0.42Sep 17, 2026
Bid-
Ask2.95
volume0
Intrest108
Last Price54.32Aug 19, 2026
Bid146.9
Ask154.2
volume0
Intrest0
Last Price0.31Sep 17, 2026
Bid-
Ask2.9
volume0
Intrest2
Last Price82.92Sep 03, 2026
Bid157
Ask163.3
volume0
Intrest0
Last Price0.28Sep 30, 2026
Bid-
Ask1.85
volume2
Intrest36
Last Price66.59Aug 19, 2026
Bid167
Ask173.3
volume0
Intrest0
Last Price1.94Sep 10, 2026
Bid-
Ask2.9
volume0
Intrest104
Last Price-
Bid177
Ask183.3
volume0
Intrest0
Last Price0.1Sep 17, 2026
Bid-
Ask2.9
volume0
Intrest4
Last Price81.07Jul 17, 2026
Bid186.9
Ask194.5
volume0
Intrest0
Last Price3.01Sep 01, 2026
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Bid196.7
Ask204.7
volume0
Intrest0
Last Price0.1Sep 17, 2026
Bid-
Ask2.9
volume0
Intrest43
Last Price129.4Aug 24, 2026
Bid206.9
Ask214.3
volume0
Intrest0
Last Price2.56Aug 31, 2026
Bid-
Ask2.9
volume0
Intrest2
Last Price124Aug 28, 2026
Bid216.9
Ask224.5
volume0
Intrest0
Last Price0.15Sep 11, 2026
Bid-
Ask0.9
volume0
Intrest47
Last Price-
Bid226.9
Ask234.4
volume0
Intrest0
Last Price0.16Sep 21, 2026
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Bid236.9
Ask244.5
volume0
Intrest0
Last Price2.95Aug 31, 2026
Bid-
Ask1.1
volume0
Intrest27
Last Price93.4Aug 05, 2026
Bid246.9
Ask254.5
volume0
Intrest0
Last Price-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Bid256.7
Ask264.6
volume0
Intrest0
Last Price13Aug 11, 2026
Bid-
Ask2.9
volume0
Intrest8
Last Price95.76Jul 01, 2026
Bid266.9
Ask274.2
volume0
Intrest0
Last Price-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Bid276.7
Ask284.7
volume0
Intrest0
Last Price9Aug 11, 2026
Bid-
Ask2.9
volume0
Intrest4
Last Price121.8Jul 02, 2026
Bid286.5
Ask295
volume0
Intrest0
Last Price-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Bid296.7
Ask304.7
volume0
Intrest0
Last Price1.8Aug 21, 2026
Bid-
Ask2.9
volume0
Intrest17
Last Price153.5Aug 04, 2026
Bid306.9
Ask314.2
volume0
Intrest0
Last Price-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Bid316.9
Ask324.5
volume0
Intrest0
Last Price1.5Sep 28, 2026
Bid-
Ask2.9
volume0
Intrest4
Last Price174.7Aug 04, 2026
Bid326.9
Ask334.2
volume0
Intrest0
Last Price-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Bid336.9
Ask344.4
volume0
Intrest0
Last Price1.47Sep 28, 2026
Bid-
Ask2.9
volume0
Intrest0
Last Price199Aug 17, 2026
Bid346.9
Ask354.5
volume0
Intrest0
Last Price0.51Aug 28, 2026
Bid-
Ask2.9
volume0
Intrest1
Last Price-
Bid356.9
Ask364.5
volume0
Intrest0
Last Price0.9Aug 31, 2026
Bid-
Ask2.9
volume0
Intrest3
Last Price177.6Jul 22, 2026
Bid366.9
Ask374.5
volume0
Intrest0
Last Price-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Bid376.7
Ask384.7
volume0
Intrest0
Last Price-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Bid386.9
Ask394.5
volume0
Intrest0
Last Price-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Bid406.9
Ask414.4
volume0
Intrest0
Last Price0.7Aug 13, 2026
Bid-
Ask2.9
volume0
Intrest1
Last Price-
Bid426.9
Ask434.5
volume0
Intrest0
Last Price-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Bid446.9
Ask454.2
volume0
Intrest0
Last Price7Jun 24, 2026
Bid-
Ask2.9
volume0
Intrest1
Last Price292Jul 28, 2026
Bid466.9
Ask474.2
volume0
Intrest0
Last Price0.1Aug 25, 2026
Bid-
Ask2.9
volume0
Intrest2
Last Price-
Bid486.9
Ask494.4
volume0
Intrest0
Last Price-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Bid506.9
Ask514.5
volume0
Intrest0
Last Price2.9Aug 13, 2026
Bid-
Ask2.9
volume0
Intrest2
Last Price384Jul 29, 2026
Bid526.9
Ask534.1
volume0
Intrest0