Options Chain for CARTERS INC COM (CRI) - $33.20 as of 1/5/2026 1:29:27 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 | 14.80 | 17.00 | 15.90 | % | 0.91 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:04 PM EST | |||
| 20.00 | 12.40 | 14.60 | 13.50 | % | 0.68 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 1/5/2026 4:00:04 PM EST | |||
| 22.50 | 10.10 | 12.20 | 11.15 | % | 0.50 | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.01 | 1/5/2026 4:00:04 PM EST | |||
| 25.00 | 7.90 | 9.60 | 8.75 | 7.82 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.96 | 0.95 | 0.02 | -0.02 | 12/19/2025 | 1/5/2026 4:00:04 PM EST |
| 27.50 | 5.50 | 7.40 | 6.45 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.83 | 0.88 | 0.03 | -0.02 | 12/29/2025 | 1/5/2026 4:00:04 PM EST |
| 30.00 | 4.20 | 4.70 | 4.45 | 4.45 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.45 | 0.77 | 0.05 | -0.03 | 1/2/2026 | 1/5/2026 4:00:04 PM EST |
| 32.50 | 2.50 | 3.10 | 2.80 | 2.70 | -0.29 | -9.70% | 0.09 | 2 | 5 | 0.46 | 0.62 | 0.06 | -0.03 | 1/5/2026 | 1/5/2026 4:00:04 PM EST |
| 35.00 | 1.45 | 1.95 | 1.70 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.47 | 0.46 | 0.07 | -0.03 | 1/2/2026 | 1/5/2026 4:00:04 PM EST |
| 37.50 | 0.75 | 1.20 | 0.98 | 0.95 | -0.10 | -9.53% | 0.03 | 5 | 11 | 0.48 | 0.31 | 0.06 | -0.03 | 1/5/2026 | 1/5/2026 4:00:04 PM EST |
| 40.00 | 0.35 | 0.70 | 0.53 | 0.61 | +0.22 | +56.41% | 0.01 | 2 | 1 | 0.48 | 0.19 | 0.05 | -0.02 | 1/5/2026 | 1/5/2026 4:00:04 PM EST |
| 42.50 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.03 | -0.01 | 1/5/2026 4:00:04 PM EST | |||
| 45.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.02 | -0.01 | 1/5/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.69 | 0.03 | 0.01 | 0.00 | 1/5/2026 4:00:04 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 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 1/5/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | -0.01 | 0.01 | -0.01 | 1/5/2026 4:00:04 PM EST | |||
| 25.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.86 | -0.05 | 0.02 | -0.02 | 1/5/2026 4:00:04 PM EST | |||
| 27.50 | 0.30 | 0.75 | 0.53 | % | 0.02 | 0 | 0 | 0.56 | -0.12 | 0.03 | -0.02 | 1/5/2026 4:00:04 PM EST | |||
| 30.00 | 0.80 | 1.25 | 1.03 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.55 | -0.23 | 0.05 | -0.03 | 12/24/2025 | 1/5/2026 4:00:04 PM EST |
| 32.50 | 1.55 | 2.15 | 1.85 | 1.89 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.52 | -0.38 | 0.06 | -0.03 | 1/2/2026 | 1/5/2026 4:00:04 PM EST |
| 35.00 | 2.85 | 3.50 | 3.18 | 4.01 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.51 | -0.54 | 0.07 | -0.03 | 12/30/2025 | 1/5/2026 4:00:04 PM EST |
| 37.50 | 4.70 | 5.30 | 5.00 | % | 0.13 | 0 | 0 | 0.51 | -0.69 | 0.06 | -0.03 | 1/5/2026 4:00:04 PM EST | |||
| 40.00 | 6.10 | 8.00 | 7.05 | % | 0.18 | 0 | 0 | 0.79 | -0.81 | 0.05 | -0.02 | 1/5/2026 4:00:04 PM EST | |||
| 42.50 | 8.30 | 10.20 | 9.25 | % | 0.22 | 0 | 0 | 0.84 | -0.89 | 0.03 | -0.01 | 1/5/2026 4:00:04 PM EST | |||
| 45.00 | 10.70 | 13.00 | 11.85 | % | 0.26 | 0 | 0 | 1.03 | -0.94 | 0.02 | -0.01 | 1/5/2026 4:00:04 PM EST | |||
| 47.50 | 12.50 | 15.50 | 14.00 | % | 0.29 | 0 | 0 | 1.14 | -0.97 | 0.01 | 0.00 | 1/5/2026 4:00:04 PM EST |