Options Chain for CARTERS INC COM (CRI) - $33.93 as of 10/23/2026 12:52:03 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 | 15.60 | 19.80 | 17.70 | % | 1.18 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 17.50 | 13.10 | 17.30 | 15.20 | % | 0.87 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 20.00 | 10.70 | 14.50 | 12.60 | % | 0.63 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 22.50 | 8.30 | 11.80 | 10.05 | % | 0.45 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 25.00 | 6.00 | 9.20 | 7.60 | 6.40 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.47 | 0.93 | 0.03 | -0.01 | 9/25/2026 | 10/23/2026 11:59:01 AM EST |
| 27.50 | 3.80 | 7.50 | 5.65 | % | 0.21 | 0 | 0 | 1.42 | 0.82 | 0.04 | -0.02 | 10/23/2026 11:59:01 AM EST | |||
| 30.00 | 3.10 | 4.40 | 3.75 | 3.79 | +0.29 | +8.29% | 0.12 | 4 | 8 | 0.65 | 0.69 | 0.06 | -0.03 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 32.50 | 2.10 | 2.85 | 2.48 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.71 | 0.53 | 0.06 | -0.04 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 35.00 | 1.00 | 1.95 | 1.48 | 1.45 | -0.17 | -10.50% | 0.04 | 5 | 5,080 | 0.69 | 0.38 | 0.06 | -0.04 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 37.50 | 0.45 | 2.85 | 1.65 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 198 | 0.92 | 0.25 | 0.05 | -0.03 | 10/22/2026 | 10/23/2026 11:59:01 AM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.99 | 0.16 | 0.04 | -0.03 | 10/21/2026 | 10/23/2026 11:59:01 AM EST |
| 42.50 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.50 | 0.10 | 0.03 | -0.02 | 10/23/2026 11:59:01 AM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.80 | 0.06 | 0.02 | -0.01 | 10/23/2026 11:59:01 AM 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:59:01 AM EST | |||
| 22.50 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/23/2026 11:59:01 AM EST |
| 25.00 | 0.05 | 0.45 | 0.25 | 0.40 | -0.04 | -9.10% | 0.01 | 12 | 1 | 0.90 | -0.07 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 27.50 | 0.15 | 0.95 | 0.55 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.63 | -0.18 | 0.04 | -0.02 | 10/20/2026 | 10/23/2026 11:59:01 AM EST |
| 30.00 | 1.05 | 1.45 | 1.25 | 1.25 | 0.00 | 0.00% | 0.04 | 5,661 | 13 | 0.68 | -0.31 | 0.06 | -0.03 | 10/23/2026 | 10/23/2026 11:59:01 AM EST |
| 32.50 | 1.95 | 4.00 | 2.98 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.81 | -0.47 | 0.06 | -0.04 | 10/20/2026 | 10/23/2026 11:59:01 AM EST |
| 35.00 | 3.50 | 5.40 | 4.45 | % | 0.13 | 0 | 0 | 0.78 | -0.62 | 0.06 | -0.04 | 10/23/2026 11:59:01 AM EST | |||
| 37.50 | 4.00 | 7.80 | 5.90 | % | 0.16 | 0 | 0 | 1.28 | -0.75 | 0.05 | -0.03 | 10/23/2026 11:59:01 AM EST | |||
| 40.00 | 5.80 | 9.90 | 7.85 | % | 0.20 | 0 | 0 | 1.34 | -0.84 | 0.04 | -0.03 | 10/23/2026 11:59:01 AM EST | |||
| 42.50 | 8.20 | 12.10 | 10.15 | % | 0.24 | 0 | 0 | 1.44 | -0.90 | 0.03 | -0.02 | 10/23/2026 11:59:01 AM EST | |||
| 45.00 | 10.50 | 14.50 | 12.50 | % | 0.28 | 0 | 0 | 1.55 | -0.94 | 0.02 | -0.01 | 10/23/2026 11:59:01 AM EST |