Options Chain for CARTERS INC COM (CRI) - $32.28 as of 11/26/2025 8:15:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.90 | 18.90 | 17.40 | % | 1.16 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 17.50 | 13.70 | 16.30 | 15.00 | % | 0.86 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 20.00 | 10.90 | 14.20 | 12.55 | % | 0.63 | 0 | 0 | 1.56 | 0.98 | 0.01 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 22.50 | 8.60 | 11.60 | 10.10 | % | 0.45 | 0 | 0 | 1.25 | 0.95 | 0.01 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 7.70 | 9.00 | 8.35 | % | 0.33 | 0 | 0 | 0.78 | 0.88 | 0.02 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 27.50 | 4.80 | 6.90 | 5.85 | 3.43 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.86 | 0.80 | 0.04 | -0.02 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 3.60 | 4.40 | 4.00 | 2.66 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.56 | 0.69 | 0.05 | -0.03 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 32.50 | 2.25 | 2.90 | 2.58 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.54 | 0.54 | 0.06 | -0.03 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 35.00 | 1.25 | 1.90 | 1.58 | 1.60 | +0.50 | +45.46% | 0.05 | 3 | 5 | 0.53 | 0.39 | 0.06 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 37.50 | 0.70 | 1.20 | 0.95 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.53 | 0.26 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.35 | 0.80 | 0.58 | 0.55 | +0.10 | +22.23% | 0.01 | 1 | 18 | 0.54 | 0.17 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 42.50 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.03 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 3.20 | 1.60 | % | 0.04 | 0 | 0 | 0.91 | 0.06 | 0.02 | -0.01 | 11/26/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | -0.02 | 0.01 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.05 | -0.05 | 0.01 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 0.30 | 0.70 | 0.50 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.65 | -0.12 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 27.50 | 0.20 | 1.05 | 0.63 | 0.78 | -0.85 | -52.15% | 0.02 | 2 | 2 | 0.50 | -0.20 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 30.00 | 1.20 | 1.80 | 1.50 | 1.77 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.55 | -0.31 | 0.05 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 32.50 | 2.10 | 2.85 | 2.48 | % | 0.08 | 0 | 0 | 0.51 | -0.46 | 0.06 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 3.50 | 4.40 | 3.95 | % | 0.11 | 0 | 0 | 0.49 | -0.61 | 0.06 | -0.03 | 11/26/2025 3:59:59 PM EST | |||
| 37.50 | 5.60 | 6.20 | 5.90 | % | 0.16 | 0 | 0 | 0.51 | -0.74 | 0.05 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 40.00 | 7.60 | 9.70 | 8.65 | % | 0.22 | 0 | 0 | 0.63 | -0.83 | 0.04 | -0.02 | 11/26/2025 3:59:59 PM EST | |||
| 42.50 | 9.00 | 10.50 | 9.75 | % | 0.23 | 0 | 0 | 0.66 | -0.89 | 0.03 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 45.00 | 10.70 | 14.60 | 12.65 | % | 0.28 | 0 | 0 | 1.19 | -0.94 | 0.02 | -0.01 | 11/26/2025 3:59:59 PM EST |