Options Chain for TAPESTRY INC COM (TPR) - $99.66 as of 8/22/2025 8:47:25 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 | 44.40 | 46.70 | 45.55 | % | 0.83 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 60.00 | 39.30 | 40.00 | 39.65 | % | 0.66 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 34.40 | 35.20 | 34.80 | % | 0.54 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 29.40 | 30.10 | 29.75 | % | 0.42 | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 24.20 | 25.30 | 24.75 | % | 0.33 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 19.60 | 20.50 | 20.05 | % | 0.25 | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 15.00 | 15.70 | 15.35 | % | 0.18 | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 86.00 | 14.00 | 15.00 | 14.50 | % | 0.17 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 87.00 | 13.20 | 14.20 | 13.70 | % | 0.16 | 0 | 0 | 0.51 | 0.87 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 88.00 | 12.40 | 13.30 | 12.85 | % | 0.15 | 0 | 0 | 0.38 | 0.85 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 89.00 | 11.60 | 12.50 | 12.05 | % | 0.14 | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 10.70 | 11.60 | 11.15 | % | 0.12 | 0 | 0 | 0.36 | 0.81 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 91.00 | 10.00 | 10.80 | 10.40 | % | 0.11 | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 92.00 | 9.30 | 10.10 | 9.70 | % | 0.11 | 0 | 0 | 0.37 | 0.77 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 93.00 | 8.40 | 9.30 | 8.85 | % | 0.10 | 0 | 0 | 0.36 | 0.74 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 94.00 | 7.80 | 8.60 | 8.20 | % | 0.09 | 0 | 0 | 0.36 | 0.71 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 7.10 | 8.00 | 7.55 | % | 0.08 | 0 | 0 | 0.36 | 0.68 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 96.00 | 6.40 | 7.30 | 6.85 | % | 0.07 | 0 | 0 | 0.36 | 0.65 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 97.00 | 5.80 | 6.50 | 6.15 | % | 0.06 | 0 | 0 | 0.35 | 0.62 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 98.00 | 5.20 | 6.00 | 5.60 | % | 0.06 | 0 | 0 | 0.35 | 0.58 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 99.00 | 4.80 | 5.60 | 5.20 | % | 0.05 | 0 | 0 | 0.36 | 0.55 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 4.10 | 6.40 | 5.25 | % | 0.05 | 0 | 0 | 0.33 | 0.52 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 101.00 | 3.70 | 4.60 | 4.15 | % | 0.04 | 0 | 0 | 0.35 | 0.48 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 102.00 | 3.30 | 4.10 | 3.70 | % | 0.04 | 0 | 0 | 0.35 | 0.45 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 103.00 | 2.80 | 3.70 | 3.25 | % | 0.03 | 0 | 0 | 0.34 | 0.41 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 104.00 | 2.45 | 3.30 | 2.88 | % | 0.03 | 0 | 0 | 0.34 | 0.38 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 105.00 | 2.15 | 2.90 | 2.53 | % | 0.02 | 0 | 0 | 0.34 | 0.35 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 106.00 | 1.85 | 2.60 | 2.23 | % | 0.02 | 0 | 0 | 0.34 | 0.32 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 107.00 | 1.65 | 2.35 | 2.00 | % | 0.02 | 0 | 0 | 0.34 | 0.29 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 108.00 | 1.50 | 2.05 | 1.78 | % | 0.02 | 0 | 0 | 0.34 | 0.26 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 109.00 | 1.25 | 1.80 | 1.53 | % | 0.01 | 0 | 0 | 0.34 | 0.24 | 0.03 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 1.05 | 1.60 | 1.33 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.03 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 111.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.36 | 0.19 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 112.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 113.00 | 0.70 | 1.00 | 0.85 | % | 0.01 | 0 | 0 | 0.33 | 0.15 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 114.00 | 0.60 | 0.90 | 0.75 | % | 0.01 | 0 | 0 | 0.34 | 0.14 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 0.50 | 0.80 | 0.65 | % | 0.01 | 0 | 0 | 0.34 | 0.12 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 116.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.39 | 0.10 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 117.00 | 0.35 | 0.60 | 0.48 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 118.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.37 | 0.08 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 119.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 121.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 122.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 123.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 124.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 126.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 127.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 85.00 | 0.55 | 0.85 | 0.70 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 86.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.45 | -0.11 | 0.01 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 87.00 | 0.80 | 1.10 | 0.95 | % | 0.01 | 0 | 0 | 0.39 | -0.13 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 88.00 | 0.90 | 1.30 | 1.10 | % | 0.01 | 0 | 0 | 0.39 | -0.15 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 89.00 | 1.05 | 1.45 | 1.25 | % | 0.01 | 0 | 0 | 0.38 | -0.17 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.43 | -0.19 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 91.00 | 1.40 | 1.95 | 1.68 | % | 0.02 | 0 | 0 | 0.38 | -0.21 | 0.02 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 92.00 | 1.60 | 2.15 | 1.88 | % | 0.02 | 0 | 0 | 0.37 | -0.23 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 93.00 | 1.90 | 2.40 | 2.15 | % | 0.02 | 0 | 0 | 0.37 | -0.26 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 94.00 | 2.10 | 2.75 | 2.43 | % | 0.03 | 0 | 0 | 0.37 | -0.29 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 95.00 | 2.00 | 3.10 | 2.55 | % | 0.03 | 0 | 0 | 0.34 | -0.32 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 96.00 | 2.75 | 3.40 | 3.08 | % | 0.03 | 0 | 0 | 0.36 | -0.35 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 97.00 | 3.10 | 3.80 | 3.45 | % | 0.04 | 0 | 0 | 0.36 | -0.38 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 98.00 | 3.50 | 4.30 | 3.90 | % | 0.04 | 0 | 0 | 0.36 | -0.42 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 99.00 | 3.90 | 4.70 | 4.30 | % | 0.04 | 0 | 0 | 0.35 | -0.45 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 100.00 | 4.40 | 5.20 | 4.80 | % | 0.05 | 0 | 0 | 0.35 | -0.48 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 101.00 | 4.90 | 5.70 | 5.30 | % | 0.05 | 0 | 0 | 0.35 | -0.52 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 102.00 | 5.50 | 6.40 | 5.95 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 103.00 | 6.20 | 6.80 | 6.50 | % | 0.06 | 0 | 0 | 0.35 | -0.59 | 0.03 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 104.00 | 6.60 | 7.60 | 7.10 | % | 0.07 | 0 | 0 | 0.34 | -0.62 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 105.00 | 7.40 | 8.10 | 7.75 | % | 0.07 | 0 | 0 | 0.34 | -0.65 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 106.00 | 8.00 | 8.80 | 8.40 | % | 0.08 | 0 | 0 | 0.34 | -0.68 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 107.00 | 8.70 | 9.60 | 9.15 | % | 0.09 | 0 | 0 | 0.34 | -0.71 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 108.00 | 9.30 | 10.40 | 9.85 | % | 0.09 | 0 | 0 | 0.33 | -0.74 | 0.03 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 109.00 | 10.50 | 11.20 | 10.85 | % | 0.10 | 0 | 0 | 0.35 | -0.76 | 0.03 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 110.00 | 11.20 | 12.00 | 11.60 | % | 0.11 | 0 | 0 | 0.35 | -0.79 | 0.03 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 111.00 | 12.20 | 12.80 | 12.50 | % | 0.11 | 0 | 0 | 0.36 | -0.81 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 112.00 | 13.00 | 13.60 | 13.30 | % | 0.12 | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 113.00 | 13.80 | 14.50 | 14.15 | % | 0.13 | 0 | 0 | 0.35 | -0.85 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 114.00 | 14.80 | 15.40 | 15.10 | % | 0.13 | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 115.00 | 15.60 | 16.50 | 16.05 | % | 0.14 | 0 | 0 | 0.36 | -0.88 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 116.00 | 16.60 | 17.90 | 17.25 | % | 0.15 | 0 | 0 | 0.58 | -0.90 | 0.02 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 117.00 | 17.30 | 18.30 | 17.80 | % | 0.15 | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 118.00 | 18.30 | 19.40 | 18.85 | % | 0.16 | 0 | 0 | 0.54 | -0.92 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 119.00 | 19.30 | 20.60 | 19.95 | % | 0.17 | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 120.00 | 20.30 | 21.20 | 20.75 | % | 0.17 | 0 | 0 | 0.46 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 121.00 | 21.20 | 22.30 | 21.75 | % | 0.18 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 122.00 | 21.90 | 23.10 | 22.50 | % | 0.18 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 123.00 | 23.30 | 24.10 | 23.70 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 124.00 | 24.10 | 25.10 | 24.60 | % | 0.20 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 125.00 | 25.30 | 26.00 | 25.65 | % | 0.21 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 126.00 | 26.20 | 27.40 | 26.80 | % | 0.21 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 127.00 | 27.30 | 28.40 | 27.85 | % | 0.22 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 130.00 | 30.30 | 31.90 | 31.10 | % | 0.24 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 135.00 | 35.20 | 35.90 | 35.55 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 140.00 | 40.20 | 40.90 | 40.55 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 145.00 | 45.20 | 45.90 | 45.55 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |