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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.70 | 41.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 32.90 | 36.10 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 27.60 | 31.30 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 22.80 | 26.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 17.70 | 21.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 56.00 | 16.70 | 20.40 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 57.00 | 15.80 | 19.30 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 58.00 | 15.00 | 18.30 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 59.00 | 13.80 | 17.40 | % | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 12.80 | 15.70 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 61.00 | 12.20 | 15.00 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 62.00 | 10.90 | 13.20 | % | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 63.00 | 10.90 | 13.50 | % | 0 | 0 | 0.60 | 0.93 | 0.02 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 64.00 | 9.10 | 12.50 | % | 0 | 0 | 0.56 | 0.91 | 0.02 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 8.70 | 11.50 | 5.80 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.88 | 0.02 | -0.03 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 66.00 | 8.10 | 10.70 | % | 0 | 0 | 0.57 | 0.87 | 0.03 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 67.00 | 7.00 | 10.00 | % | 0 | 0 | 0.54 | 0.83 | 0.03 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 68.00 | 6.40 | 9.10 | % | 0 | 0 | 0.46 | 0.80 | 0.03 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 69.00 | 5.70 | 8.20 | % | 0 | 0 | 0.55 | 0.76 | 0.04 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 6.00 | 6.70 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.73 | 0.04 | -0.04 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 71.00 | 5.40 | 5.90 | 2.50 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.68 | 0.04 | -0.04 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 72.00 | 4.80 | 5.10 | % | 0 | 0 | 0.31 | 0.64 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 73.00 | 4.20 | 4.50 | 3.48 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.59 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 74.00 | 3.60 | 3.90 | 3.65 | 0.00 | 0.00% | 0 | 60 | 0.37 | 0.54 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 3.20 | 3.50 | % | 0 | 0 | 0.37 | 0.49 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 76.00 | 2.20 | 3.00 | % | 0 | 0 | 0.46 | 0.44 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 77.00 | 2.30 | 2.65 | % | 0 | 0 | 0.36 | 0.40 | 0.05 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 78.00 | 2.00 | 2.25 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.35 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 79.00 | 1.65 | 1.95 | % | 0 | 0 | 0.36 | 0.31 | 0.04 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 1.40 | 1.70 | % | 0 | 0 | 0.35 | 0.27 | 0.04 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 0.30 | 0.13 | 0.03 | -0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 1.25 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 1.25 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 1.50 | 0.79 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 1.50 | % | 0 | 0 | 0.76 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.55 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.03 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.60 | % | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 0.30 | -0.06 | 0.01 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 0.70 | 0.72 | 0.00 | 0.00% | 0 | 15 | 0.51 | -0.07 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.80 | % | 0 | 0 | 0.46 | -0.09 | 0.02 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.85 | 1.45 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.12 | 0.02 | -0.03 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.90 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.13 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 67.00 | 0.75 | 0.95 | 1.32 | 0.00 | 0.00% | 0 | 71 | 0.30 | -0.17 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 68.00 | 0.95 | 1.20 | 1.06 | 0.00 | 0.00% | 0 | 68 | 0.41 | -0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 1.60 | % | 0 | 0 | 0.27 | -0.24 | 0.04 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 1.45 | 1.70 | 1.72 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.27 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 71.00 | 1.75 | 2.05 | % | 0 | 0 | 0.35 | -0.32 | 0.04 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 72.00 | 2.15 | 2.40 | % | 0 | 0 | 0.35 | -0.36 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 73.00 | 2.55 | 2.90 | % | 0 | 0 | 0.36 | -0.41 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 74.00 | 3.00 | 3.30 | % | 0 | 0 | 0.36 | -0.46 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 75.00 | 3.50 | 3.80 | % | 0 | 0 | 0.31 | -0.51 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 76.00 | 4.00 | 4.40 | % | 0 | 0 | 0.32 | -0.56 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 77.00 | 4.70 | 5.00 | % | 0 | 0 | 0.47 | -0.60 | 0.05 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 78.00 | 5.30 | 5.70 | % | 0 | 0 | 0.36 | -0.65 | 0.05 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 79.00 | 5.60 | 7.60 | % | 0 | 0 | 0.58 | -0.69 | 0.04 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 5.50 | 8.30 | % | 0 | 0 | 0.50 | -0.73 | 0.04 | -0.04 | 1/21/2025 3:59:59 PM EST | |||
| 85.00 | 9.60 | 12.60 | % | 0 | 0 | 0.60 | -0.87 | 0.03 | -0.03 | 1/21/2025 3:59:59 PM EST |