Options Chain for CARTERS INC COM (CRI) - $32.36 as of 10/11/2026 8:40:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.40 | 19.50 | 17.45 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 17.50 | 13.00 | 17.00 | 15.00 | % | 0.86 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 20.00 | 11.30 | 14.10 | 12.70 | % | 0.64 | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 22.50 | 9.40 | 11.00 | 10.20 | % | 0.45 | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 25.00 | 6.60 | 8.80 | 7.70 | 6.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.01 | 0.92 | 0.02 | -0.02 | 9/25/2026 | 10/9/2026 3:59:59 PM EST |
| 27.50 | 4.90 | 6.70 | 5.80 | % | 0.21 | 0 | 0 | 0.88 | 0.84 | 0.04 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 30.00 | 3.30 | 4.50 | 3.90 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.54 | 0.71 | 0.06 | -0.03 | 9/22/2026 | 10/9/2026 3:59:59 PM EST |
| 32.50 | 2.00 | 2.85 | 2.43 | 2.65 | +1.05 | +65.63% | 0.07 | 1 | 3 | 0.53 | 0.55 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 35.00 | 1.40 | 1.55 | 1.48 | 1.55 | +0.02 | +1.31% | 0.04 | 43 | 5,129 | 0.54 | 0.39 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 37.50 | 0.45 | 1.25 | 0.85 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.53 | 0.25 | 0.06 | -0.02 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 40.00 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.49 | 0.15 | 0.04 | -0.02 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | 0.08 | 0.03 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.85 | 0.04 | 0.02 | -0.01 | 10/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.03 | 0.01 | -0.01 | 9/23/2026 | 10/9/2026 3:59:59 PM EST |
| 25.00 | 0.05 | 0.75 | 0.40 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | -0.08 | 0.02 | -0.02 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 27.50 | 0.40 | 0.85 | 0.63 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.58 | -0.16 | 0.04 | -0.03 | 9/23/2026 | 10/9/2026 3:59:59 PM EST |
| 30.00 | 0.90 | 1.70 | 1.30 | 3.09 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.57 | -0.29 | 0.06 | -0.03 | 9/17/2026 | 10/9/2026 3:59:59 PM EST |
| 32.50 | 2.10 | 2.50 | 2.30 | % | 0.07 | 0 | 0 | 0.55 | -0.45 | 0.07 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 35.00 | 3.20 | 4.20 | 3.70 | % | 0.11 | 0 | 0 | 0.51 | -0.61 | 0.07 | -0.03 | 10/9/2026 3:59:59 PM EST | |||
| 37.50 | 5.00 | 6.30 | 5.65 | % | 0.15 | 0 | 0 | 0.71 | -0.75 | 0.06 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 40.00 | 5.80 | 9.90 | 7.85 | % | 0.20 | 0 | 0 | 1.14 | -0.85 | 0.04 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 42.50 | 8.10 | 12.20 | 10.15 | % | 0.24 | 0 | 0 | 1.23 | -0.92 | 0.03 | -0.01 | 10/9/2026 3:59:59 PM EST | |||
| 45.00 | 10.60 | 14.60 | 12.60 | % | 0.28 | 0 | 0 | 1.32 | -0.96 | 0.02 | -0.01 | 10/9/2026 3:59:59 PM EST |