Options Chain for CARTERS INC COM (CRI) - $29.31 as of 10/10/2025 2:55:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.20 | 16.50 | 15.35 | 14.31 | 0.00 | 0.00% | 1.23 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 1:58:53 PM EST |
| 15.00 | 11.70 | 14.00 | 12.85 | % | 0.86 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 17.50 | 9.20 | 10.70 | 9.95 | % | 0.57 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 20.00 | 6.90 | 8.60 | 7.75 | 6.63 | 0.00 | 0.00% | 0.39 | 0 | 20 | 2.72 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/10/2025 1:58:53 PM EST |
| 22.50 | 3.70 | 6.40 | 5.05 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.30 | 0.98 | 0.02 | -0.03 | 8/20/2025 | 10/10/2025 1:58:53 PM EST |
| 25.00 | 2.25 | 3.50 | 2.88 | 6.85 | 0.00 | 0.00% | 0.12 | 0 | 48 | 1.27 | 0.84 | 0.08 | -0.08 | 9/18/2025 | 10/10/2025 1:58:53 PM EST |
| 27.50 | 0.80 | 1.25 | 1.03 | 1.15 | -0.90 | -43.91% | 0.04 | 2 | 142 | 0.73 | 0.56 | 0.14 | -0.10 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.49 | -66.22% | 0.01 | 44 | 632 | 0.72 | 0.23 | 0.11 | -0.06 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.10 | -0.25 | -71.43% | 0.01 | 3 | 626 | 1.10 | 0.06 | 0.04 | -0.02 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.81 | 0.01 | 0.01 | 0.00 | 9/25/2025 | 10/10/2025 1:58:53 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.62 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 1:58:53 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.99 | -0.02 | 0.02 | -0.03 | 10/3/2025 | 10/10/2025 1:58:53 PM EST |
| 25.00 | 0.15 | 0.30 | 0.23 | 0.12 | -0.13 | -52.00% | 0.01 | 3 | 189 | 0.66 | -0.16 | 0.08 | -0.08 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 27.50 | 1.10 | 1.50 | 1.30 | 0.93 | +0.63 | +210.00% | 0.05 | 25 | 377 | 0.76 | -0.44 | 0.14 | -0.10 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 30.00 | 1.85 | 3.30 | 2.58 | 2.85 | +1.72 | +152.22% | 0.09 | 1 | 188 | 1.21 | -0.77 | 0.11 | -0.06 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 32.50 | 4.70 | 6.30 | 5.50 | 4.15 | 0.00 | 0.00% | 0.17 | 0 | 27 | 2.04 | -0.94 | 0.04 | -0.02 | 10/2/2025 | 10/10/2025 1:58:53 PM EST |
| 35.00 | 6.00 | 8.10 | 7.05 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.86 | -0.99 | 0.01 | 0.00 | 9/24/2025 | 10/10/2025 1:58:53 PM EST |
| 37.50 | 8.80 | 11.20 | 10.00 | % | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST |