Options Chain for TAPESTRY INC COM (TPR) - $64.58 as of 12/3/2024 10:59:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.20 | 36.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 35.00 | 27.20 | 31.30 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 38.00 | 24.20 | 28.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 39.00 | 23.20 | 26.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 40.00 | 22.70 | 25.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 41.00 | 21.70 | 24.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 42.00 | 20.70 | 23.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 43.00 | 19.70 | 22.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 44.00 | 18.70 | 21.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 45.00 | 17.70 | 20.80 | 14.20 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 12/3/2024 9:58:52 AM EST |
| 46.00 | 16.20 | 19.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 47.00 | 15.70 | 18.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 48.00 | 14.50 | 17.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 49.00 | 13.70 | 16.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 50.00 | 12.70 | 15.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 51.00 | 11.70 | 14.90 | 1.95 | 0.00 | 0.00% | 0 | 18 | 1.15 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 12/3/2024 9:58:52 AM EST |
| 52.00 | 10.70 | 13.80 | 6.90 | 0.00 | 0.00% | 0 | 18 | 1.09 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 12/3/2024 9:58:52 AM EST |
| 53.00 | 9.70 | 12.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 54.00 | 8.70 | 11.80 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 12/3/2024 9:58:52 AM EST |
| 55.00 | 9.00 | 9.80 | 2.23 | 0.00 | 0.00% | 0 | 1,386 | 0.49 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 12/3/2024 9:58:52 AM EST |
| 56.00 | 7.10 | 8.60 | 1.70 | 0.00 | 0.00% | 0 | 156 | 0.58 | 0.98 | 0.02 | 0.00 | 11/19/2024 | 12/3/2024 9:58:52 AM EST |
| 57.00 | 7.00 | 8.60 | 2.10 | 0.00 | 0.00% | 0 | 413 | 0.60 | 0.95 | 0.03 | -0.01 | 11/27/2024 | 12/3/2024 9:58:52 AM EST |
| 58.00 | 6.30 | 6.60 | 6.10 | -0.33 | -5.14% | 4 | 188 | 0.39 | 0.92 | 0.04 | -0.01 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 59.00 | 4.30 | 6.70 | 2.55 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.87 | 0.05 | -0.02 | 11/27/2024 | 12/3/2024 9:58:52 AM EST |
| 60.00 | 4.50 | 5.00 | 4.40 | -0.40 | -8.34% | 50 | 98 | 0.28 | 0.81 | 0.06 | -0.02 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 61.00 | 3.70 | 4.00 | 2.94 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.74 | 0.07 | -0.03 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 62.00 | 3.00 | 3.20 | 3.80 | +0.69 | +22.19% | 2 | 40 | 0.28 | 0.66 | 0.08 | -0.03 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 63.00 | 2.40 | 2.55 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.58 | 0.09 | -0.03 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 64.00 | 1.85 | 2.00 | 1.83 | -0.21 | -10.30% | 3 | 10 | 0.28 | 0.49 | 0.09 | -0.04 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 65.00 | 1.40 | 1.55 | 1.90 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.41 | 0.09 | -0.04 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 66.00 | 1.00 | 1.15 | 1.35 | +0.20 | +17.40% | 7 | 2 | 0.29 | 0.33 | 0.08 | -0.03 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 67.00 | 0.75 | 0.90 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.26 | 0.07 | -0.03 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 68.00 | 0.50 | 0.65 | % | 0 | 0 | 0.29 | 0.20 | 0.06 | -0.03 | 12/3/2024 9:58:52 AM EST | |||
| 69.00 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.15 | 0.05 | -0.02 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 70.00 | 0.00 | 0.45 | 0.26 | % | 1 | 0 | 0.32 | 0.11 | 0.04 | -0.02 | 12/3/2024 | 12/3/2024 9:58:52 AM EST | |
| 71.00 | 0.00 | 0.60 | % | 0 | 0 | 0.45 | 0.08 | 0.03 | -0.01 | 12/3/2024 9:58:52 AM EST | |||
| 72.00 | 0.00 | 1.10 | % | 0 | 0 | 0.56 | 0.05 | 0.02 | -0.01 | 12/3/2024 9:58:52 AM EST | |||
| 73.00 | 0.00 | 0.65 | % | 0 | 0 | 0.49 | 0.04 | 0.02 | -0.01 | 12/3/2024 9:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 40.00 | 0.00 | 0.95 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 42.00 | 0.00 | 1.00 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 44.00 | 0.00 | 1.00 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 46.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/3/2024 9:58:52 AM EST |
| 47.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 9:58:52 AM EST |
| 48.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:58:52 AM EST |
| 49.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2024 9:58:52 AM EST |
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 51.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 10,400 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 12/3/2024 9:58:52 AM EST |
| 52.00 | 0.00 | 1.60 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 53.00 | 0.00 | 0.95 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:52 AM EST | |||
| 54.00 | 0.00 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 12/3/2024 9:58:52 AM EST |
| 55.00 | 0.05 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 30 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 12/3/2024 9:58:52 AM EST |
| 56.00 | 0.00 | 0.75 | 1.61 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.02 | 0.02 | 0.00 | 11/21/2024 | 12/3/2024 9:58:52 AM EST |
| 57.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 63 | 0.28 | -0.05 | 0.03 | -0.01 | 11/29/2024 | 12/3/2024 9:58:52 AM EST |
| 58.00 | 0.00 | 0.30 | 0.58 | 0.00 | 0.00% | 0 | 78 | 0.32 | -0.08 | 0.04 | -0.01 | 11/27/2024 | 12/3/2024 9:58:52 AM EST |
| 59.00 | 0.20 | 0.35 | 0.87 | 0.00 | 0.00% | 0 | 31 | 0.37 | -0.13 | 0.05 | -0.02 | 11/27/2024 | 12/3/2024 9:58:52 AM EST |
| 60.00 | 0.35 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 25 | 0.27 | -0.19 | 0.06 | -0.02 | 11/29/2024 | 12/3/2024 9:58:52 AM EST |
| 61.00 | 0.55 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.26 | 0.07 | -0.03 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 62.00 | 0.85 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 70 | 0.27 | -0.34 | 0.08 | -0.03 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 63.00 | 1.20 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.27 | -0.42 | 0.09 | -0.03 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 64.00 | 1.65 | 1.80 | % | 0 | 0 | 0.27 | -0.51 | 0.09 | -0.04 | 12/3/2024 9:58:52 AM EST | |||
| 65.00 | 2.15 | 2.35 | % | 0 | 0 | 0.27 | -0.59 | 0.09 | -0.04 | 12/3/2024 9:58:52 AM EST | |||
| 66.00 | 2.85 | 3.00 | % | 0 | 0 | 0.28 | -0.67 | 0.08 | -0.03 | 12/3/2024 9:58:52 AM EST | |||
| 67.00 | 3.50 | 3.80 | % | 0 | 0 | 0.21 | -0.74 | 0.07 | -0.03 | 12/3/2024 9:58:52 AM EST | |||
| 68.00 | 4.30 | 4.60 | % | 0 | 0 | 0.27 | -0.80 | 0.06 | -0.03 | 12/3/2024 9:58:52 AM EST | |||
| 69.00 | 5.20 | 5.40 | 5.70 | +0.50 | +9.62% | 24 | 8 | 0.23 | -0.85 | 0.05 | -0.02 | 12/3/2024 | 12/3/2024 9:58:52 AM EST |
| 70.00 | 5.10 | 6.80 | 6.18 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.89 | 0.04 | -0.02 | 12/2/2024 | 12/3/2024 9:58:52 AM EST |
| 71.00 | 5.60 | 8.20 | % | 0 | 0 | 0.51 | -0.92 | 0.03 | -0.01 | 12/3/2024 9:58:52 AM EST | |||
| 72.00 | 6.50 | 9.80 | % | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.01 | 12/3/2024 9:58:52 AM EST | |||
| 73.00 | 7.80 | 10.20 | % | 0 | 0 | 0.59 | -0.96 | 0.02 | -0.01 | 12/3/2024 9:58:52 AM EST |