Options Chain for CARTERS INC COM (CRI) - $35.77 as of 8/24/2026 10:50:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 16.70 | 14.65 | % | 0.73 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 22.50 | 10.10 | 14.10 | 12.10 | % | 0.54 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 25.00 | 8.10 | 11.40 | 9.75 | % | 0.39 | 0 | 0 | 1.24 | 0.96 | 0.02 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 27.50 | 5.80 | 9.10 | 7.45 | % | 0.27 | 0 | 0 | 1.06 | 0.88 | 0.03 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 30.00 | 3.60 | 7.00 | 5.30 | % | 0.18 | 0 | 0 | 0.92 | 0.77 | 0.04 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 32.50 | 3.10 | 3.80 | 3.45 | % | 0.11 | 0 | 0 | 0.50 | 0.63 | 0.06 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 35.00 | 1.90 | 2.50 | 2.20 | 2.15 | % | 0.06 | 16 | 0 | 0.50 | 0.48 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST | |
| 37.50 | 0.75 | 1.65 | 1.20 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.47 | 0.33 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 0.20 | 2.90 | 1.55 | % | 0.04 | 0 | 0 | 0.64 | 0.21 | 0.05 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 42.50 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.98 | 0.13 | 0.04 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.05 | 0.07 | 0.02 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.12 | 0.04 | 0.01 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.20 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.30 | -0.04 | 0.02 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 27.50 | 0.30 | 0.70 | 0.50 | 0.52 | +0.20 | +62.50% | 0.02 | 2 | 26 | 0.54 | -0.12 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 30.00 | 0.60 | 1.05 | 0.83 | 0.80 | +0.27 | +50.95% | 0.03 | 2 | 10 | 0.48 | -0.23 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 32.50 | 0.85 | 3.20 | 2.03 | % | 0.06 | 0 | 0 | 0.54 | -0.37 | 0.06 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 35.00 | 1.90 | 4.50 | 3.20 | % | 0.09 | 0 | 0 | 0.52 | -0.52 | 0.06 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 37.50 | 3.80 | 4.60 | 4.20 | 3.79 | +0.54 | +16.62% | 0.11 | 1 | 6 | 0.39 | -0.67 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 3:59:53 PM EST |
| 40.00 | 4.30 | 7.80 | 6.05 | % | 0.15 | 0 | 0 | 0.80 | -0.79 | 0.05 | -0.02 | 8/24/2026 3:59:53 PM EST | |||
| 42.50 | 6.60 | 9.90 | 8.25 | % | 0.19 | 0 | 0 | 0.83 | -0.87 | 0.04 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 45.00 | 9.00 | 12.30 | 10.65 | % | 0.24 | 0 | 0 | 0.92 | -0.93 | 0.02 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 47.50 | 11.50 | 14.70 | 13.10 | % | 0.28 | 0 | 0 | 0.99 | -0.96 | 0.01 | -0.01 | 8/24/2026 3:59:53 PM EST | |||
| 50.00 | 14.00 | 17.20 | 15.60 | % | 0.31 | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:53 PM EST | |||
| 55.00 | 18.60 | 22.60 | 20.60 | % | 0.37 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:53 PM EST |