Options Chain for TAPESTRY INC COM (TPR) - $74.30 as of 1/22/2025 9:27:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 53.00 | 56.30 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 22.50 | 50.50 | 53.80 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 48.00 | 50.70 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 27.50 | 45.50 | 48.20 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 43.00 | 45.70 | 9.10 | 0.00 | 0.00% | 0 | 21 | 2.59 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 1/21/2025 3:59:59 PM EST |
| 32.50 | 40.50 | 43.20 | 10.00 | 0.00 | 0.00% | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 38.20 | 40.70 | 22.15 | 0.00 | 0.00% | 0 | 17 | 2.17 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 35.00 | 38.20 | 27.10 | 0.00 | 0.00% | 0 | 116 | 2.00 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 32.80 | 35.70 | 32.03 | 0.00 | 0.00% | 0 | 77 | 1.81 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 42.50 | 31.60 | 32.80 | 24.10 | 0.00 | 0.00% | 0 | 217 | 1.66 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 28.30 | 29.80 | 19.90 | 0.00 | 0.00% | 0 | 229 | 1.53 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:59 PM EST |
| 47.50 | 25.80 | 27.10 | 24.80 | 0.00 | 0.00% | 0 | 318 | 1.45 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 22.00 | 24.50 | 23.80 | 0.00 | 0.00% | 0 | 1,101 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 52.50 | 19.50 | 22.10 | 15.00 | 0.00 | 0.00% | 0 | 283 | 0.83 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 17.60 | 19.60 | 18.86 | 0.00 | 0.00% | 0 | 5,844 | 0.70 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 57.50 | 16.00 | 17.20 | 14.76 | 0.00 | 0.00% | 0 | 354 | 0.90 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 14.40 | 14.80 | 13.87 | 0.00 | 0.00% | 0 | 350 | 0.53 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 11.60 | 13.70 | % | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 62.00 | 10.60 | 13.00 | % | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 62.50 | 11.00 | 12.40 | 11.60 | 0.00 | 0.00% | 0 | 264 | 0.69 | 0.94 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 63.00 | 10.40 | 12.20 | % | 0 | 0 | 0.63 | 0.93 | 0.02 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 64.00 | 8.90 | 11.10 | % | 0 | 0 | 0.49 | 0.91 | 0.02 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 9.70 | 10.00 | 9.90 | 0.00 | 0.00% | 0 | 2,521 | 0.44 | 0.89 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 66.00 | 6.50 | 9.10 | % | 0 | 0 | 0.53 | 0.87 | 0.03 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 67.00 | 6.10 | 9.60 | % | 0 | 0 | 0.45 | 0.84 | 0.03 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 67.50 | 5.30 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 276 | 0.42 | 0.82 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 68.00 | 5.00 | 8.70 | % | 0 | 0 | 0.56 | 0.80 | 0.03 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 69.00 | 4.70 | 6.70 | % | 0 | 0 | 0.25 | 0.77 | 0.04 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 5.50 | 5.90 | 5.99 | 0.00 | 0.00% | 0 | 964 | 0.39 | 0.73 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 71.00 | 3.50 | 5.20 | % | 0 | 0 | 0.28 | 0.68 | 0.04 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 72.00 | 3.40 | 5.90 | % | 0 | 0 | 0.40 | 0.64 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 72.50 | 3.30 | 4.30 | 3.65 | 0.00 | 0.00% | 0 | 122 | 0.31 | 0.61 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 73.00 | 2.70 | 4.10 | 3.56 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.59 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 74.00 | 3.30 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 254 | 0.38 | 0.54 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 2.10 | 3.10 | 2.99 | 0.00 | 0.00% | 0 | 193 | 0.33 | 0.49 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 76.00 | 0.50 | 2.60 | 2.25 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.44 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 77.00 | 1.35 | 2.20 | 1.90 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.39 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 77.50 | 0.90 | 2.05 | 1.95 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.36 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 78.00 | 0.95 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 53 | 0.32 | 0.34 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 79.00 | 0.65 | 1.55 | 1.32 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.30 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 80.00 | 1.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 68 | 0.33 | 0.26 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 1/21/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 73 | 2.53 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 15 | 2.33 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 1/21/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 78 | 2.49 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 103 | 1.28 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 215 | 2.13 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 573 | 1.97 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 1,078 | 1.81 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 700 | 1.07 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 1/21/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2,367 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 374 | 0.90 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 918 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 846 | 0.74 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 533 | 0.58 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 518 | 0.48 | -0.03 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.25 | % | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 62.00 | 0.15 | 0.30 | % | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 62.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 576 | 0.37 | -0.06 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 63.00 | 0.25 | 0.35 | % | 0 | 0 | 0.40 | -0.07 | 0.02 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 64.00 | 0.30 | 0.40 | % | 0 | 0 | 0.39 | -0.09 | 0.02 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.40 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 339 | 0.39 | -0.11 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 66.00 | 0.50 | 0.65 | % | 0 | 0 | 0.38 | -0.13 | 0.03 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 67.00 | 0.65 | 0.80 | % | 0 | 0 | 0.38 | -0.16 | 0.03 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 67.50 | 0.75 | 0.90 | 0.90 | 0.00 | 0.00% | 0 | 478 | 0.38 | -0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 68.00 | 0.85 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 2.10 | % | 0 | 0 | 0.50 | -0.23 | 0.04 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 1.35 | 1.50 | 1.39 | 0.00 | 0.00% | 0 | 485 | 0.37 | -0.27 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 71.00 | 1.70 | 2.70 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.32 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 72.00 | 2.10 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.36 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 72.50 | 2.30 | 2.40 | 2.35 | 0.00 | 0.00% | 0 | 91 | 0.37 | -0.39 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 73.00 | 2.55 | 2.65 | 2.65 | 0.00 | 0.00% | 0 | 256 | 0.37 | -0.41 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 74.00 | 3.00 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 8 | 0.37 | -0.46 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 2.25 | 4.90 | 3.60 | 0.00 | 0.00% | 0 | 35 | 0.36 | -0.51 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 76.00 | 2.95 | 4.20 | % | 0 | 0 | 0.30 | -0.56 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 77.00 | 4.60 | 6.30 | % | 0 | 0 | 0.57 | -0.61 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 77.50 | 5.00 | 6.90 | % | 0 | 0 | 0.52 | -0.64 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 78.00 | 3.00 | 6.80 | % | 0 | 0 | 0.30 | -0.66 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 79.00 | 4.20 | 7.30 | % | 0 | 0 | 0.32 | -0.70 | 0.04 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 6.70 | 8.90 | 14.40 | 0.00 | 0.00% | 0 | 5 | 0.39 | -0.74 | 0.04 | -0.04 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |