Options Chain for CARTERS INC COM (CRI) - $29.60 as of 10/3/2025 3:55:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.80 | 14.40 | 12.60 | % | 0.72 | 0 | 0 | 1.51 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 20.00 | 9.80 | 11.10 | 10.45 | % | 0.52 | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 22.50 | 6.90 | 8.90 | 7.90 | % | 0.35 | 0 | 0 | 1.07 | 0.90 | 0.02 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 25.00 | 5.00 | 6.50 | 5.75 | 4.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.59 | 0.81 | 0.04 | -0.02 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 27.50 | 4.00 | 4.30 | 4.15 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 56 | 0.64 | 0.69 | 0.05 | -0.03 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 2.75 | 3.40 | 3.08 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 144 | 0.68 | 0.55 | 0.06 | -0.03 | 9/26/2025 | 10/3/2025 3:59:59 PM EST |
| 32.50 | 1.70 | 1.90 | 1.80 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 206 | 0.62 | 0.41 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 1.00 | 1.10 | 1.05 | 1.26 | +0.39 | +44.83% | 0.03 | 10 | 273 | 0.60 | 0.29 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 37.50 | 0.55 | 0.65 | 0.60 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.60 | 0.19 | 0.04 | -0.02 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.60 | 0.12 | 0.03 | -0.01 | 9/23/2025 | 10/3/2025 3:59:59 PM EST |
| 42.50 | 0.10 | 0.55 | 0.33 | % | 0.01 | 0 | 0 | 0.65 | 0.07 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.88 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.02 | 0.01 | 0.00 | 9/22/2025 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.89 | -0.04 | 0.01 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 22.50 | 0.30 | 0.50 | 0.40 | 0.38 | -0.27 | -41.54% | 0.02 | 4 | 5 | 0.69 | -0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 0.85 | 0.95 | 0.90 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.68 | -0.19 | 0.04 | -0.02 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 27.50 | 1.60 | 1.80 | 1.70 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.67 | -0.31 | 0.05 | -0.03 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 2.70 | 2.85 | 2.78 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.65 | -0.45 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 32.50 | 4.10 | 4.30 | 4.20 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.62 | -0.59 | 0.06 | -0.03 | 9/25/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 5.70 | 6.10 | 5.90 | % | 0.17 | 0 | 0 | 0.59 | -0.71 | 0.05 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 37.50 | 7.40 | 8.90 | 8.15 | % | 0.22 | 0 | 0 | 0.86 | -0.81 | 0.04 | -0.02 | 10/3/2025 3:59:59 PM EST | |||
| 40.00 | 9.30 | 10.50 | 9.90 | % | 0.25 | 0 | 0 | 0.70 | -0.88 | 0.03 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 42.50 | 11.60 | 13.30 | 12.45 | % | 0.29 | 0 | 0 | 0.91 | -0.93 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 45.00 | 13.40 | 16.20 | 14.80 | % | 0.33 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 47.50 | 15.60 | 19.50 | 17.55 | % | 0.37 | 0 | 0 | 1.46 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST |