Options Chain for CARTERS INC COM (CRI) - $25.32 as of 8/22/2025 3:36:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.90 | 14.30 | 13.60 | % | 1.09 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 10.60 | 12.10 | 11.35 | % | 0.76 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.50 | 8.10 | 9.70 | 8.90 | % | 0.51 | 0 | 0 | 1.18 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 6.30 | 6.80 | 6.55 | 6.63 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.73 | 0.91 | 0.03 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 4.30 | 5.00 | 4.65 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.63 | 0.79 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 2.65 | 2.90 | 2.78 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.54 | 0.62 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 27.50 | 1.45 | 1.65 | 1.55 | 1.75 | +0.70 | +66.67% | 0.06 | 1 | 5 | 0.52 | 0.44 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.30 | +54.55% | 0.03 | 3 | 31 | 0.50 | 0.27 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 32.50 | 0.30 | 0.45 | 0.38 | 0.42 | +0.02 | +5.00% | 0.01 | 37 | 28 | 0.50 | 0.15 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.21 | % | 0.00 | 1 | 0 | 0.54 | 0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 37.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:55 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 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.56 | -0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.58 | -0.09 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 22.50 | 0.65 | 0.85 | 0.75 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.55 | -0.21 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 1.45 | 1.65 | 1.55 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.52 | -0.38 | 0.07 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 27.50 | 2.65 | 2.90 | 2.78 | 2.75 | -0.65 | -19.12% | 0.10 | 2 | 3 | 0.49 | -0.56 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 4.40 | 4.70 | 4.55 | % | 0.15 | 0 | 0 | 0.48 | -0.73 | 0.06 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 32.50 | 6.40 | 6.80 | 6.60 | % | 0.20 | 0 | 0 | 0.45 | -0.85 | 0.05 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 8.60 | 9.40 | 9.00 | % | 0.26 | 0 | 0 | 0.63 | -0.92 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 37.50 | 10.10 | 11.70 | 10.90 | % | 0.29 | 0 | 0 | 0.74 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST |