Options Chain for TAPESTRY INC COM (TPR) - $44.51 as of 10/22/2024 2:50:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.20 | 21.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 30.00 | 12.30 | 16.20 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 34.00 | 9.10 | 12.40 | % | 0 | 0 | 0.82 | 0.94 | 0.02 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 35.00 | 9.30 | 10.20 | % | 0 | 0 | 0.63 | 0.92 | 0.02 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 36.00 | 8.50 | 9.80 | % | 0 | 0 | 0.50 | 0.90 | 0.02 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 37.00 | 7.70 | 8.10 | % | 0 | 0 | 0.51 | 0.87 | 0.03 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 38.00 | 6.80 | 7.10 | % | 0 | 0 | 0.56 | 0.84 | 0.03 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 39.00 | 6.00 | 6.30 | % | 0 | 0 | 0.52 | 0.80 | 0.04 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 40.00 | 5.30 | 5.50 | % | 0 | 0 | 0.50 | 0.76 | 0.04 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 41.00 | 4.60 | 4.80 | % | 0 | 0 | 0.50 | 0.71 | 0.05 | -0.04 | 10/22/2024 1:59:05 PM EST | |||
| 42.00 | 3.90 | 4.10 | % | 0 | 0 | 0.50 | 0.66 | 0.05 | -0.04 | 10/22/2024 1:59:05 PM EST | |||
| 43.00 | 3.30 | 3.50 | % | 0 | 0 | 0.49 | 0.60 | 0.06 | -0.04 | 10/22/2024 1:59:05 PM EST | |||
| 44.00 | 2.80 | 3.00 | % | 0 | 0 | 0.48 | 0.54 | 0.06 | -0.04 | 10/22/2024 1:59:05 PM EST | |||
| 45.00 | 2.30 | 2.50 | 2.35 | -0.85 | -26.57% | 5 | 5 | 0.48 | 0.48 | 0.06 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 46.00 | 1.85 | 2.05 | 2.93 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.43 | 0.06 | -0.04 | 10/14/2024 | 10/22/2024 1:59:05 PM EST |
| 47.00 | 1.50 | 1.70 | 2.10 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.37 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 48.00 | 1.15 | 1.40 | 2.00 | 0.00 | 0.00% | 0 | 92 | 0.46 | 0.32 | 0.05 | -0.03 | 10/14/2024 | 10/22/2024 1:59:05 PM EST |
| 49.00 | 0.90 | 1.10 | % | 0 | 0 | 0.46 | 0.27 | 0.05 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 50.00 | 0.70 | 0.90 | 0.85 | -0.15 | -15.00% | 4 | 10 | 0.46 | 0.23 | 0.05 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 51.00 | 0.55 | 0.70 | % | 0 | 0 | 0.46 | 0.19 | 0.04 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 52.00 | 0.00 | 0.60 | % | 0 | 0 | 0.49 | 0.16 | 0.04 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 53.00 | 0.35 | 0.45 | 0.38 | -0.02 | -5.00% | 5 | 5 | 0.46 | 0.13 | 0.03 | -0.02 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 54.00 | 0.00 | 0.40 | % | 0 | 0 | 0.48 | 0.10 | 0.03 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 0.51 | 0.08 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 56.00 | 0.00 | 0.30 | % | 0 | 0 | 0.52 | 0.06 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.87 | 0.02 | 0.01 | 0.00 | 10/22/2024 1:59:05 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 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:05 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 34.00 | 0.00 | 0.30 | % | 0 | 0 | 0.57 | -0.06 | 0.02 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 0.59 | -0.08 | 0.02 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | -0.10 | 0.02 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 37.00 | 0.00 | 0.60 | % | 0 | 0 | 0.55 | -0.13 | 0.03 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 38.00 | 0.60 | 0.70 | 0.51 | 0.00 | 0.00% | 0 | 5 | 0.52 | -0.16 | 0.03 | -0.03 | 10/14/2024 | 10/22/2024 1:59:05 PM EST |
| 39.00 | 0.80 | 0.95 | 0.88 | % | 1 | 0 | 0.51 | -0.20 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST | |
| 40.00 | 1.05 | 1.15 | 1.20 | +0.20 | +20.00% | 1 | 10 | 0.50 | -0.24 | 0.04 | -0.03 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 41.00 | 1.30 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.29 | 0.05 | -0.04 | 10/15/2024 | 10/22/2024 1:59:05 PM EST |
| 42.00 | 1.65 | 1.80 | 1.70 | +0.29 | +20.57% | 2 | 10 | 0.49 | -0.34 | 0.05 | -0.04 | 10/22/2024 | 10/22/2024 1:59:05 PM EST |
| 43.00 | 2.05 | 2.20 | % | 0 | 0 | 0.49 | -0.40 | 0.06 | -0.04 | 10/22/2024 1:59:05 PM EST | |||
| 44.00 | 2.50 | 2.65 | % | 0 | 0 | 0.48 | -0.46 | 0.06 | -0.04 | 10/22/2024 1:59:05 PM EST | |||
| 45.00 | 3.00 | 3.20 | 2.71 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.52 | 0.06 | -0.04 | 10/21/2024 | 10/22/2024 1:59:05 PM EST |
| 46.00 | 3.50 | 3.80 | % | 0 | 0 | 0.47 | -0.57 | 0.06 | -0.04 | 10/22/2024 1:59:05 PM EST | |||
| 47.00 | 4.20 | 4.40 | % | 0 | 0 | 0.46 | -0.63 | 0.06 | -0.04 | 10/22/2024 1:59:05 PM EST | |||
| 48.00 | 4.80 | 5.10 | % | 0 | 0 | 0.46 | -0.68 | 0.05 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 49.00 | 5.60 | 5.90 | % | 0 | 0 | 0.47 | -0.73 | 0.05 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 50.00 | 6.40 | 6.60 | % | 0 | 0 | 0.47 | -0.77 | 0.05 | -0.03 | 10/22/2024 1:59:05 PM EST | |||
| 51.00 | 7.20 | 7.60 | % | 0 | 0 | 0.62 | -0.81 | 0.04 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 52.00 | 7.50 | 8.40 | % | 0 | 0 | 0.90 | -0.84 | 0.04 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 53.00 | 8.40 | 9.50 | % | 0 | 0 | 0.93 | -0.87 | 0.03 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 54.00 | 8.10 | 12.10 | % | 0 | 0 | 0.97 | -0.90 | 0.03 | -0.02 | 10/22/2024 1:59:05 PM EST | |||
| 55.00 | 9.10 | 13.10 | % | 0 | 0 | 0.99 | -0.92 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 56.00 | 10.00 | 14.10 | % | 0 | 0 | 1.03 | -0.94 | 0.02 | -0.01 | 10/22/2024 1:59:05 PM EST | |||
| 60.00 | 14.00 | 18.00 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 10/22/2024 1:59:05 PM EST |