Options Chain for TAPESTRY INC COM (TPR) - $55.30 as of 11/20/2024 8:48:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.10 | 32.60 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 23.30 | 27.30 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 33.00 | 20.80 | 24.20 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 34.00 | 19.80 | 23.20 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 18.80 | 22.20 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 36.00 | 17.80 | 21.20 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 37.00 | 16.80 | 20.20 | 15.12 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 38.00 | 15.80 | 19.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 39.00 | 14.80 | 18.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 13.30 | 15.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 41.00 | 12.50 | 16.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 42.00 | 11.80 | 14.90 | 15.30 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 43.00 | 11.10 | 13.90 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 44.00 | 9.80 | 13.20 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 8.70 | 12.20 | 6.78 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 46.00 | 7.80 | 11.20 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.00 | 8.00 | 9.80 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 48.00 | 5.90 | 9.20 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 49.00 | 4.10 | 8.20 | 2.52 | 0.00 | 0.00% | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 3.60 | 6.70 | 1.85 | 0.00 | 0.00% | 0 | 14 | 1.03 | 0.97 | 0.03 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 51.00 | 3.20 | 6.30 | 1.70 | 0.00 | 0.00% | 0 | 12 | 0.71 | 0.93 | 0.05 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 52.00 | 2.30 | 5.50 | 4.20 | 0.00 | 0.00% | 0 | 67 | 0.54 | 0.87 | 0.08 | -0.02 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 53.00 | 0.85 | 2.95 | 0.80 | 0.00 | 0.00% | 0 | 40 | 0.18 | 0.78 | 0.10 | -0.03 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 54.00 | 0.35 | 2.20 | 3.60 | 0.00 | 0.00% | 0 | 441 | 0.17 | 0.67 | 0.13 | -0.03 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 1.20 | 1.75 | 1.35 | -0.15 | -10.00% | 18 | 1,313 | 0.30 | 0.54 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 56.00 | 0.75 | 0.90 | 0.75 | -0.50 | -40.00% | 12 | 40 | 0.25 | 0.40 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 57.00 | 0.35 | 0.50 | 0.50 | -0.25 | -33.34% | 5 | 105 | 0.22 | 0.27 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 58.00 | 0.20 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.17 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 59.00 | 0.00 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.11 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 14 | 0.25 | 0.07 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.03 | 0.02 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.15 | % | 0 | 0 | 0.39 | 0.02 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 0.05 | 0.00 | 0.00% | 0 | 66 | 2.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 3 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 5 | 198 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.25 | 0.05 | % | 6 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 37.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 206 | 1.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 38.00 | 0.00 | 0.25 | 0.05 | % | 8 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 43.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 1.68 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 463 | 0.73 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 1.00 | 1.14 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.03 | 0.03 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 51.00 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 71 | 0.25 | -0.07 | 0.05 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 52.00 | 0.15 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 176 | 0.26 | -0.13 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 53.00 | 0.30 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 45 | 0.33 | -0.22 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 54.00 | 0.60 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 110 | 0.25 | -0.33 | 0.13 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 1.00 | 1.75 | 0.90 | 0.00 | 0.00% | 0 | 109 | 0.34 | -0.46 | 0.14 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 56.00 | 1.55 | 1.80 | 1.55 | 0.00 | 0.00% | 0 | 147 | 0.28 | -0.60 | 0.14 | -0.03 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 57.00 | 1.15 | 4.10 | 1.10 | 0.00 | 0.00% | 0 | 17 | 0.49 | -0.73 | 0.12 | -0.03 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 58.00 | 3.00 | 4.50 | 3.30 | +0.18 | +5.77% | 3 | 69 | 0.50 | -0.83 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 59.00 | 2.45 | 4.50 | % | 0 | 0 | 0.25 | -0.89 | 0.06 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 60.00 | 4.80 | 6.70 | 3.76 | 0.00 | 0.00% | 0 | 38 | 0.87 | -0.93 | 0.04 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 61.00 | 5.80 | 7.50 | % | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 62.00 | 6.80 | 9.00 | % | 0 | 0 | 2.42 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 63.00 | 7.10 | 9.60 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 64.00 | 8.50 | 9.10 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 9.30 | 10.40 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |