Options Chain for TAPESTRY INC COM (TPR) - $129.07 as of 1/5/2026 6:26:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 84.60 | 88.40 | 86.50 | % | 2.04 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 45.00 | 82.50 | 85.90 | 84.20 | % | 1.87 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 47.50 | 79.60 | 83.50 | 81.55 | % | 1.72 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 50.00 | 77.20 | 81.00 | 79.10 | 63.40 | 0.00 | 0.00% | 1.58 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/5/2026 4:00:00 PM EST |
| 55.00 | 72.40 | 76.00 | 74.20 | 48.72 | 0.00 | 0.00% | 1.35 | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/5/2026 4:00:00 PM EST |
| 60.00 | 67.10 | 71.00 | 69.05 | % | 1.15 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 65.00 | 62.20 | 66.10 | 64.15 | % | 0.99 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 70.00 | 57.30 | 61.10 | 59.20 | % | 0.85 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 75.00 | 52.50 | 56.20 | 54.35 | 42.08 | 0.00 | 0.00% | 0.72 | 0 | 11 | 1.22 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 1/5/2026 4:00:00 PM EST |
| 77.50 | 50.00 | 52.90 | 51.45 | 30.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 1/5/2026 4:00:00 PM EST |
| 80.00 | 47.50 | 51.30 | 49.40 | 45.60 | 0.00 | 0.00% | 0.62 | 0 | 30 | 1.12 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 1/5/2026 4:00:00 PM EST |
| 82.50 | 44.90 | 48.80 | 46.85 | 21.83 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 1/5/2026 4:00:00 PM EST |
| 85.00 | 43.50 | 46.10 | 44.80 | 38.30 | 0.00 | 0.00% | 0.53 | 0 | 5 | 0.94 | 0.99 | 0.00 | -0.02 | 12/11/2025 | 1/5/2026 4:00:00 PM EST |
| 87.50 | 41.00 | 43.90 | 42.45 | 42.10 | 0.00 | 0.00% | 0.49 | 0 | 65 | 0.93 | 0.99 | 0.00 | -0.02 | 12/31/2025 | 1/5/2026 4:00:00 PM EST |
| 90.00 | 38.60 | 41.50 | 40.05 | 29.48 | 0.00 | 0.00% | 0.44 | 0 | 20 | 0.91 | 0.98 | 0.00 | -0.02 | 12/8/2025 | 1/5/2026 4:00:00 PM EST |
| 92.50 | 35.80 | 39.20 | 37.50 | 28.38 | 0.00 | 0.00% | 0.41 | 0 | 34 | 0.87 | 0.98 | 0.00 | -0.03 | 10/14/2025 | 1/5/2026 4:00:00 PM EST |
| 95.00 | 34.10 | 36.70 | 35.40 | 17.64 | 0.00 | 0.00% | 0.37 | 0 | 17 | 0.81 | 0.97 | 0.00 | -0.03 | 12/1/2025 | 1/5/2026 4:00:00 PM EST |
| 97.50 | 31.20 | 34.30 | 32.75 | 17.75 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.77 | 0.95 | 0.00 | -0.04 | 9/26/2025 | 1/5/2026 4:00:00 PM EST |
| 100.00 | 28.50 | 31.40 | 29.95 | 24.45 | 0.00 | 0.00% | 0.30 | 0 | 16 | 0.67 | 0.94 | 0.01 | -0.04 | 12/12/2025 | 1/5/2026 4:00:00 PM EST |
| 105.00 | 25.20 | 27.40 | 26.30 | 26.30 | 0.00 | 0.00% | 0.25 | 0 | 63 | 0.58 | 0.90 | 0.01 | -0.06 | 12/22/2025 | 1/5/2026 4:00:00 PM EST |
| 110.00 | 20.00 | 22.70 | 21.35 | 21.35 | 0.00 | 0.00% | 0.19 | 0 | 119 | 0.48 | 0.85 | 0.01 | -0.07 | 1/2/2026 | 1/5/2026 4:00:00 PM EST |
| 115.00 | 17.00 | 17.90 | 17.45 | 18.45 | +1.55 | +9.18% | 0.15 | 1 | 48 | 0.49 | 0.78 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 120.00 | 12.30 | 14.20 | 13.25 | 13.65 | 0.00 | 0.00% | 0.11 | 0 | 143 | 0.44 | 0.71 | 0.02 | -0.09 | 1/2/2026 | 1/5/2026 4:00:00 PM EST |
| 125.00 | 10.10 | 11.10 | 10.60 | 11.20 | -0.10 | -0.89% | 0.08 | 21 | 584 | 0.46 | 0.62 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 130.00 | 7.70 | 8.20 | 7.95 | 8.04 | +0.24 | +3.08% | 0.06 | 417 | 918 | 0.45 | 0.52 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 135.00 | 5.60 | 6.10 | 5.85 | 6.05 | +0.50 | +9.01% | 0.04 | 114 | 130 | 0.45 | 0.43 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 140.00 | 4.00 | 4.40 | 4.20 | 4.24 | +0.19 | +4.70% | 0.03 | 362 | 270 | 0.45 | 0.34 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 145.00 | 2.70 | 3.50 | 3.10 | 3.05 | -0.75 | -19.74% | 0.02 | 6 | 1,151 | 0.45 | 0.26 | 0.02 | -0.08 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 150.00 | 1.95 | 2.35 | 2.15 | 2.32 | +0.31 | +15.43% | 0.01 | 2 | 427 | 0.45 | 0.20 | 0.01 | -0.07 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 155.00 | 1.20 | 1.85 | 1.53 | 1.56 | +0.01 | +0.65% | 0.01 | 2 | 27 | 0.46 | 0.15 | 0.01 | -0.06 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 160.00 | 0.90 | 1.50 | 1.20 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.47 | 0.11 | 0.01 | -0.04 | 12/26/2025 | 1/5/2026 4:00:00 PM EST |
| 165.00 | 0.50 | 1.05 | 0.78 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.01 | -0.04 | 1/5/2026 4:00:00 PM EST | |||
| 170.00 | 0.20 | 0.70 | 0.45 | 0.60 | +0.45 | +300.00% | 0.00 | 1 | 11 | 0.45 | 0.06 | 0.01 | -0.03 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 175.00 | 0.10 | 0.85 | 0.48 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.00 | -0.02 | 1/5/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/5/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.07 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/5/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/5/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/5/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/5/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/5/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 1/5/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 0.40 | 0.20 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 1/5/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.66 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 1/5/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 0.80 | 0.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.83 | 0.00 | 0.00 | -0.02 | 11/17/2025 | 1/5/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.79 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 1/5/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.76 | -0.01 | 0.00 | -0.02 | 12/31/2025 | 1/5/2026 4:00:00 PM EST |
| 90.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.57 | -0.02 | 0.00 | -0.02 | 12/26/2025 | 1/5/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 1.10 | 0.55 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.70 | -0.02 | 0.00 | -0.03 | 12/26/2025 | 1/5/2026 4:00:00 PM EST |
| 95.00 | 0.25 | 0.80 | 0.53 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.54 | -0.03 | 0.00 | -0.03 | 12/12/2025 | 1/5/2026 4:00:00 PM EST |
| 97.50 | 0.55 | 0.95 | 0.75 | 0.75 | -2.55 | -77.28% | 0.01 | 2 | 91 | 0.55 | -0.05 | 0.00 | -0.04 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 100.00 | 0.55 | 1.15 | 0.85 | 0.80 | -0.12 | -13.05% | 0.01 | 5 | 384 | 0.53 | -0.06 | 0.01 | -0.04 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 105.00 | 0.95 | 1.45 | 1.20 | 1.22 | -0.08 | -6.16% | 0.01 | 2 | 129 | 0.50 | -0.10 | 0.01 | -0.06 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 110.00 | 1.55 | 2.15 | 1.85 | 1.73 | -0.30 | -14.78% | 0.02 | 1 | 180 | 0.48 | -0.15 | 0.01 | -0.07 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 115.00 | 2.65 | 3.30 | 2.98 | 2.78 | -0.19 | -6.40% | 0.03 | 25 | 158 | 0.47 | -0.22 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 120.00 | 3.90 | 4.50 | 4.20 | 4.22 | -0.53 | -11.16% | 0.04 | 8 | 327 | 0.46 | -0.29 | 0.02 | -0.09 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 125.00 | 5.70 | 6.80 | 6.25 | 6.00 | -0.71 | -10.59% | 0.05 | 1 | 78 | 0.46 | -0.38 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 130.00 | 8.10 | 9.00 | 8.55 | 8.32 | -0.68 | -7.56% | 0.07 | 4 | 20 | 0.44 | -0.48 | 0.02 | -0.10 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 135.00 | 11.00 | 11.60 | 11.30 | 12.00 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.44 | -0.57 | 0.02 | -0.09 | 12/31/2025 | 1/5/2026 4:00:00 PM EST |
| 140.00 | 13.70 | 15.40 | 14.55 | 13.60 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.43 | -0.66 | 0.02 | -0.09 | 12/26/2025 | 1/5/2026 4:00:00 PM EST |
| 145.00 | 17.60 | 19.10 | 18.35 | % | 0.13 | 0 | 0 | 0.42 | -0.74 | 0.02 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 150.00 | 21.00 | 23.00 | 22.00 | % | 0.15 | 0 | 0 | 0.48 | -0.80 | 0.01 | -0.07 | 1/5/2026 4:00:00 PM EST | |||
| 155.00 | 25.30 | 28.80 | 27.05 | % | 0.17 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.06 | 1/5/2026 4:00:00 PM EST | |||
| 160.00 | 29.90 | 33.30 | 31.60 | % | 0.20 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.04 | 1/5/2026 4:00:00 PM EST | |||
| 165.00 | 34.60 | 37.90 | 36.25 | % | 0.22 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.04 | 1/5/2026 4:00:00 PM EST | |||
| 170.00 | 39.50 | 41.90 | 40.70 | % | 0.24 | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.03 | 1/5/2026 4:00:00 PM EST | |||
| 175.00 | 44.30 | 48.20 | 46.25 | % | 0.26 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.02 | 1/5/2026 4:00:00 PM EST |