Options Chain for TAPESTRY INC COM (TPR) - $74.30 as of 1/22/2025 9:27:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.40 | 41.40 | 32.50 | 0.00 | 0.00% | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 32.40 | 36.40 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 27.40 | 31.40 | 21.30 | 0.00 | 0.00% | 0 | 14 | 2.79 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 24.10 | 24.50 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 51.00 | 23.30 | 23.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 52.00 | 22.20 | 22.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 53.00 | 21.30 | 21.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 54.00 | 20.30 | 20.50 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 19.30 | 19.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 56.00 | 18.30 | 18.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 57.00 | 17.30 | 17.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 58.00 | 16.30 | 16.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 59.00 | 15.20 | 15.50 | 7.36 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 14.30 | 14.50 | 5.60 | 0.00 | 0.00% | 0 | 23 | 1.38 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 13.30 | 13.50 | 11.00 | 0.00 | 0.00% | 0 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 62.00 | 12.30 | 12.50 | 4.68 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 63.00 | 11.30 | 11.50 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 64.00 | 10.30 | 10.60 | 8.20 | 0.00 | 0.00% | 0 | 24 | 0.99 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 9.30 | 9.60 | 2.58 | 0.00 | 0.00% | 0 | 32 | 1.04 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 66.00 | 8.30 | 8.60 | 8.25 | 0.00 | 0.00% | 0 | 54 | 0.45 | 0.99 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 67.00 | 7.30 | 7.60 | 5.30 | 0.00 | 0.00% | 0 | 16 | 0.95 | 0.98 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 68.00 | 6.30 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 119 | 0.71 | 0.96 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 69.00 | 5.40 | 5.60 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.93 | 0.04 | -0.03 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 4.50 | 4.70 | 4.70 | +1.50 | +46.88% | 15 | 48 | 0.46 | 0.88 | 0.05 | -0.04 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 71.00 | 3.60 | 3.80 | 2.25 | 0.00 | 0.00% | 0 | 308 | 0.31 | 0.81 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 72.00 | 2.80 | 3.00 | 0.85 | 0.00 | 0.00% | 0 | 87 | 0.17 | 0.73 | 0.09 | -0.06 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 73.00 | 2.10 | 2.30 | 2.05 | 0.00 | 0.00% | 0 | 71 | 0.21 | 0.63 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 74.00 | 1.50 | 1.65 | 1.60 | 0.00 | 0.00% | 2 | 55 | 0.21 | 0.52 | 0.11 | -0.07 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 1.05 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 103 | 0.20 | 0.41 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 76.00 | 0.65 | 0.80 | 0.75 | +0.05 | +7.15% | 20 | 52 | 0.30 | 0.30 | 0.10 | -0.06 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 77.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.21 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 78.00 | 0.25 | 0.40 | 0.35 | % | 2 | 0 | 0.29 | 0.15 | 0.07 | -0.04 | 1/22/2025 | 1/21/2025 3:59:59 PM EST | |
| 79.00 | 0.10 | 0.25 | % | 0 | 0 | 0.30 | 0.10 | 0.05 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.30 | 0.06 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 81.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.03 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 82.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.75 | 0.47 | 0.00 | 0.00% | 0 | 247 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 63 | 0.84 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.86 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.01 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.73 | -0.02 | 0.01 | -0.02 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 121 | 0.31 | -0.04 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.15 | 0.44 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.07 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 0.15 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.12 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 71.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.19 | 0.07 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 72.00 | 0.45 | 0.60 | 1.60 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.27 | 0.09 | -0.06 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 73.00 | 0.75 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 9 | 0.28 | -0.37 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 74.00 | 1.10 | 1.25 | % | 0 | 0 | 0.28 | -0.48 | 0.11 | -0.07 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 1.65 | 1.80 | 1.90 | 0.00 | 0.00% | 0 | 32 | 0.37 | -0.59 | 0.11 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 76.00 | 2.25 | 2.45 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.70 | 0.10 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 77.00 | 3.00 | 3.20 | % | 0 | 0 | 0.58 | -0.79 | 0.09 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 78.00 | 3.80 | 4.10 | % | 0 | 0 | 0.41 | -0.85 | 0.07 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 79.00 | 4.70 | 5.00 | % | 0 | 0 | 0.64 | -0.90 | 0.05 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 5.60 | 5.90 | % | 0 | 0 | 0.65 | -0.94 | 0.03 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 81.00 | 6.60 | 6.90 | % | 0 | 0 | 0.88 | -0.97 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 82.00 | 7.60 | 7.80 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST |