Options Chain for TAPESTRY INC COM (TPR) - $104.18 as of 9/8/2025 2:46:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.10 | 50.60 | 50.35 | % | 0.92 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 60.00 | 45.10 | 45.70 | 45.40 | % | 0.76 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 65.00 | 40.20 | 41.00 | 40.60 | % | 0.62 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 70.00 | 35.30 | 35.80 | 35.55 | % | 0.51 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/8/2025 2:58:58 PM EST | |||
| 75.00 | 30.30 | 31.00 | 30.65 | % | 0.41 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 9/8/2025 2:58:58 PM EST | |||
| 80.00 | 25.40 | 26.00 | 25.70 | % | 0.32 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 9/8/2025 2:58:58 PM EST | |||
| 85.00 | 20.70 | 21.40 | 21.05 | % | 0.25 | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.03 | 9/8/2025 2:58:58 PM EST | |||
| 89.00 | 17.10 | 17.60 | 17.35 | % | 0.19 | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.04 | 9/8/2025 2:58:58 PM EST | |||
| 90.00 | 16.20 | 16.80 | 16.50 | % | 0.18 | 0 | 0 | 0.41 | 0.88 | 0.01 | -0.04 | 9/8/2025 2:58:58 PM EST | |||
| 91.00 | 15.30 | 15.80 | 15.55 | % | 0.17 | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.04 | 9/8/2025 2:58:58 PM EST | |||
| 92.00 | 14.50 | 15.00 | 14.75 | % | 0.16 | 0 | 0 | 0.40 | 0.85 | 0.02 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 93.00 | 13.60 | 14.10 | 13.85 | % | 0.15 | 0 | 0 | 0.42 | 0.84 | 0.02 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 94.00 | 12.80 | 13.30 | 13.05 | % | 0.14 | 0 | 0 | 0.39 | 0.82 | 0.02 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 95.00 | 12.00 | 12.50 | 12.25 | % | 0.13 | 0 | 0 | 0.39 | 0.80 | 0.02 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 96.00 | 11.20 | 11.80 | 11.50 | % | 0.12 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 97.00 | 10.50 | 11.00 | 10.75 | % | 0.11 | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 98.00 | 9.70 | 10.20 | 9.95 | % | 0.10 | 0 | 0 | 0.37 | 0.74 | 0.02 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 99.00 | 9.00 | 9.40 | 9.20 | % | 0.09 | 0 | 0 | 0.37 | 0.71 | 0.02 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 100.00 | 8.30 | 8.80 | 8.55 | % | 0.09 | 0 | 0 | 0.36 | 0.69 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 101.00 | 7.70 | 8.20 | 7.95 | % | 0.08 | 0 | 0 | 0.37 | 0.66 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 102.00 | 7.00 | 7.50 | 7.25 | % | 0.07 | 0 | 0 | 0.36 | 0.63 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 103.00 | 6.50 | 6.80 | 6.65 | % | 0.06 | 0 | 0 | 0.36 | 0.60 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 104.00 | 5.90 | 6.20 | 6.05 | 6.44 | +0.54 | +9.16% | 0.06 | 1 | 1 | 0.36 | 0.57 | 0.03 | -0.06 | 9/8/2025 | 9/8/2025 2:58:58 PM EST |
| 105.00 | 5.40 | 5.70 | 5.55 | % | 0.05 | 0 | 0 | 0.35 | 0.54 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 106.00 | 4.80 | 5.40 | 5.10 | % | 0.05 | 0 | 0 | 0.35 | 0.51 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 107.00 | 4.40 | 4.70 | 4.55 | 5.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.48 | 0.03 | -0.06 | 9/5/2025 | 9/8/2025 2:58:58 PM EST |
| 108.00 | 3.90 | 4.40 | 4.15 | % | 0.04 | 0 | 0 | 0.35 | 0.45 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 109.00 | 3.50 | 3.90 | 3.70 | % | 0.03 | 0 | 0 | 0.35 | 0.42 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 110.00 | 3.20 | 3.60 | 3.40 | % | 0.03 | 0 | 0 | 0.34 | 0.39 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 111.00 | 2.80 | 3.30 | 3.05 | % | 0.03 | 0 | 0 | 0.35 | 0.37 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 112.00 | 2.55 | 2.85 | 2.70 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.34 | 0.34 | 0.03 | -0.05 | 9/5/2025 | 9/8/2025 2:58:58 PM EST |
| 113.00 | 2.20 | 2.60 | 2.40 | % | 0.02 | 0 | 0 | 0.35 | 0.31 | 0.03 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 114.00 | 2.00 | 2.35 | 2.18 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.03 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 115.00 | 1.75 | 2.15 | 1.95 | % | 0.02 | 0 | 0 | 0.34 | 0.26 | 0.03 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 116.00 | 1.55 | 1.85 | 1.70 | % | 0.01 | 0 | 0 | 0.34 | 0.24 | 0.02 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 117.00 | 1.35 | 1.65 | 1.50 | % | 0.01 | 0 | 0 | 0.34 | 0.22 | 0.02 | -0.04 | 9/8/2025 2:58:58 PM EST | |||
| 120.00 | 0.95 | 1.15 | 1.05 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.02 | -0.04 | 9/8/2025 2:58:58 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.36 | 0.09 | 0.01 | -0.02 | 9/8/2025 2:58:58 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.02 | 9/8/2025 2:58:58 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 9/8/2025 2:58:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 9/8/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 9/8/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 9/8/2025 2:58:58 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.02 | 9/8/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.45 | -0.06 | 0.01 | -0.03 | 9/8/2025 2:58:58 PM EST | |||
| 89.00 | 0.75 | 0.95 | 0.85 | % | 0.01 | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.04 | 9/8/2025 2:58:58 PM EST | |||
| 90.00 | 0.85 | 1.05 | 0.95 | % | 0.01 | 0 | 0 | 0.41 | -0.12 | 0.01 | -0.04 | 9/8/2025 2:58:58 PM EST | |||
| 91.00 | 0.95 | 1.20 | 1.08 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.04 | 9/8/2025 2:58:58 PM EST | |||
| 92.00 | 1.10 | 1.30 | 1.20 | % | 0.01 | 0 | 0 | 0.40 | -0.15 | 0.02 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 93.00 | 1.25 | 1.50 | 1.38 | % | 0.01 | 0 | 0 | 0.39 | -0.16 | 0.02 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 94.00 | 1.40 | 1.65 | 1.53 | % | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.02 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 95.00 | 1.60 | 1.85 | 1.73 | % | 0.02 | 0 | 0 | 0.39 | -0.20 | 0.02 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 96.00 | 1.80 | 2.10 | 1.95 | % | 0.02 | 0 | 0 | 0.38 | -0.22 | 0.02 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 97.00 | 2.00 | 2.35 | 2.18 | % | 0.02 | 0 | 0 | 0.38 | -0.24 | 0.02 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 98.00 | 2.25 | 2.55 | 2.40 | % | 0.02 | 0 | 0 | 0.37 | -0.26 | 0.02 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 99.00 | 2.55 | 2.90 | 2.73 | % | 0.03 | 0 | 0 | 0.37 | -0.29 | 0.02 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 100.00 | 2.85 | 3.20 | 3.03 | % | 0.03 | 0 | 0 | 0.37 | -0.31 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 101.00 | 3.20 | 3.50 | 3.35 | % | 0.03 | 0 | 0 | 0.37 | -0.34 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 102.00 | 3.50 | 3.80 | 3.65 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 103.00 | 4.00 | 4.20 | 4.10 | % | 0.04 | 0 | 0 | 0.36 | -0.40 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 104.00 | 4.40 | 4.70 | 4.55 | % | 0.04 | 0 | 0 | 0.35 | -0.43 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 105.00 | 4.80 | 5.20 | 5.00 | % | 0.05 | 0 | 0 | 0.36 | -0.46 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 106.00 | 5.30 | 5.70 | 5.50 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 107.00 | 5.80 | 6.30 | 6.05 | % | 0.06 | 0 | 0 | 0.35 | -0.52 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 108.00 | 6.40 | 6.90 | 6.65 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 109.00 | 7.00 | 7.50 | 7.25 | % | 0.07 | 0 | 0 | 0.35 | -0.58 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 110.00 | 7.60 | 7.90 | 7.75 | % | 0.07 | 0 | 0 | 0.34 | -0.61 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 111.00 | 8.20 | 8.70 | 8.45 | % | 0.08 | 0 | 0 | 0.35 | -0.63 | 0.03 | -0.06 | 9/8/2025 2:58:58 PM EST | |||
| 112.00 | 8.90 | 9.30 | 9.10 | % | 0.08 | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 113.00 | 9.60 | 10.00 | 9.80 | % | 0.09 | 0 | 0 | 0.34 | -0.69 | 0.03 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 114.00 | 10.40 | 10.90 | 10.65 | % | 0.09 | 0 | 0 | 0.35 | -0.71 | 0.03 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 115.00 | 11.10 | 11.60 | 11.35 | % | 0.10 | 0 | 0 | 0.34 | -0.74 | 0.03 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 116.00 | 12.00 | 12.50 | 12.25 | % | 0.11 | 0 | 0 | 0.35 | -0.76 | 0.02 | -0.05 | 9/8/2025 2:58:58 PM EST | |||
| 117.00 | 12.80 | 13.30 | 13.05 | % | 0.11 | 0 | 0 | 0.27 | -0.78 | 0.02 | -0.04 | 9/8/2025 2:58:58 PM EST | |||
| 120.00 | 15.40 | 15.80 | 15.60 | % | 0.13 | 0 | 0 | 0.33 | -0.84 | 0.02 | -0.04 | 9/8/2025 2:58:58 PM EST | |||
| 125.00 | 20.00 | 20.40 | 20.20 | % | 0.16 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.02 | 9/8/2025 2:58:58 PM EST | |||
| 130.00 | 24.80 | 25.30 | 25.05 | % | 0.19 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 9/8/2025 2:58:58 PM EST | |||
| 135.00 | 29.20 | 31.20 | 30.20 | % | 0.22 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 9/8/2025 2:58:58 PM EST | |||
| 140.00 | 34.80 | 35.30 | 35.05 | % | 0.25 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST | |||
| 145.00 | 39.80 | 40.50 | 40.15 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 9/8/2025 2:58:58 PM EST |