Options Chain for TAPESTRY INC COM (TPR) - $45.18 as of 10/17/2024 10:09:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.00 | 22.30 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 30.00 | 14.60 | 16.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 31.00 | 12.30 | 16.30 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 32.00 | 11.30 | 15.40 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 33.00 | 10.30 | 14.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 34.00 | 9.70 | 13.40 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 35.00 | 8.50 | 11.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 36.00 | 9.00 | 11.30 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 37.00 | 7.30 | 9.40 | 8.58 | 0.00 | 0.00% | 0 | 66 | 0.90 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 38.00 | 5.60 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 3 | 1.98 | 0.99 | 0.01 | -0.01 | 9/26/2024 | 10/17/2024 3:59:56 PM EST |
| 39.00 | 5.10 | 7.80 | % | 0 | 0 | 1.58 | 0.98 | 0.02 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 40.00 | 3.40 | 7.10 | 3.30 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.94 | 0.03 | -0.04 | 9/9/2024 | 10/17/2024 3:59:56 PM EST |
| 41.00 | 3.80 | 6.60 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.92 | 0.05 | -0.04 | 9/12/2024 | 10/17/2024 3:59:56 PM EST |
| 42.00 | 1.85 | 5.20 | 3.78 | -0.43 | -10.22% | 176 | 17 | 0.71 | 0.85 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 43.00 | 1.70 | 3.80 | 3.10 | 0.00 | 0.00% | 0 | 23 | 0.53 | 0.76 | 0.09 | -0.07 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 44.00 | 1.45 | 2.05 | 2.05 | -0.20 | -8.89% | 5 | 69 | 0.36 | 0.67 | 0.11 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 45.00 | 1.30 | 1.40 | 1.76 | +0.16 | +10.00% | 9 | 138 | 0.46 | 0.55 | 0.13 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 46.00 | 0.85 | 0.95 | 0.95 | -0.15 | -13.64% | 112 | 215 | 0.46 | 0.42 | 0.13 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 47.00 | 0.50 | 0.60 | 0.55 | -0.15 | -21.43% | 6 | 156 | 0.45 | 0.30 | 0.12 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 48.00 | 0.35 | 0.40 | 0.37 | -0.03 | -7.50% | 3 | 801 | 0.48 | 0.21 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 49.00 | 0.10 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 105 | 0.46 | 0.16 | 0.07 | -0.05 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 50.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 3 | 84 | 1.09 | 0.07 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 51.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 200 | 0.73 | 0.05 | 0.03 | -0.02 | 10/11/2024 | 10/17/2024 3:59:56 PM EST |
| 52.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.67 | 0.02 | 0.02 | -0.01 | 10/1/2024 | 10/17/2024 3:59:56 PM EST |
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 56.00 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 57.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 59.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 300 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.87 | 0.00 | 0.00 | -0.01 | 9/12/2024 | 10/17/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 1.35 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.01 | 9/18/2024 | 10/17/2024 3:59:56 PM EST |
| 36.00 | 0.00 | 1.35 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 37.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 40 | 2.19 | 0.00 | 0.00 | -0.01 | 9/17/2024 | 10/17/2024 3:59:56 PM EST |
| 38.00 | 0.00 | 2.20 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.05 | -0.01 | 0.01 | -0.01 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 39.00 | 0.05 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 11 | 2.36 | -0.02 | 0.02 | -0.02 | 10/14/2024 | 10/17/2024 3:59:56 PM EST |
| 40.00 | 0.05 | 1.50 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.31 | -0.06 | 0.03 | -0.04 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 41.00 | 0.00 | 1.45 | 0.22 | 0.00 | 0.00% | 0 | 3,002 | 1.52 | -0.08 | 0.05 | -0.04 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 42.00 | 0.00 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 28 | 0.46 | -0.15 | 0.07 | -0.05 | 10/15/2024 | 10/17/2024 3:59:56 PM EST |
| 43.00 | 0.35 | 1.70 | 0.46 | +0.01 | +2.23% | 23 | 192 | 0.47 | -0.24 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 44.00 | 0.65 | 0.80 | 0.62 | -0.03 | -4.62% | 49 | 7,073 | 0.47 | -0.33 | 0.11 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 45.00 | 1.05 | 1.15 | 1.15 | +0.10 | +9.53% | 132 | 331 | 0.46 | -0.45 | 0.13 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 46.00 | 1.60 | 1.70 | 1.55 | +0.03 | +1.98% | 6 | 1,500 | 0.46 | -0.58 | 0.13 | -0.08 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 47.00 | 2.25 | 2.40 | 2.25 | +0.15 | +7.15% | 5 | 185 | 0.46 | -0.70 | 0.12 | -0.07 | 10/17/2024 | 10/17/2024 3:59:56 PM EST |
| 48.00 | 2.20 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 112 | 0.47 | -0.79 | 0.09 | -0.06 | 10/16/2024 | 10/17/2024 3:59:56 PM EST |
| 49.00 | 3.80 | 4.30 | 2.40 | 0.00 | 0.00% | 0 | 79 | 0.49 | -0.84 | 0.07 | -0.05 | 9/27/2024 | 10/17/2024 3:59:56 PM EST |
| 50.00 | 4.70 | 5.10 | % | 0 | 0 | 0.65 | -0.93 | 0.05 | -0.03 | 10/17/2024 3:59:56 PM EST | |||
| 51.00 | 4.30 | 7.60 | % | 0 | 0 | 1.45 | -0.95 | 0.03 | -0.02 | 10/17/2024 3:59:56 PM EST | |||
| 52.00 | 4.90 | 8.80 | % | 0 | 0 | 1.59 | -0.98 | 0.02 | -0.01 | 10/17/2024 3:59:56 PM EST | |||
| 53.00 | 6.50 | 9.80 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 54.00 | 6.70 | 10.20 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 55.00 | 7.90 | 11.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 56.00 | 9.20 | 12.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 57.00 | 10.00 | 13.80 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 58.00 | 10.80 | 14.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 59.00 | 13.50 | 15.80 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST | |||
| 60.00 | 14.10 | 16.80 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:56 PM EST |