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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.00 | 61.00 | 59.00 | % | 0.84 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 75.00 | 51.90 | 56.00 | 53.95 | % | 0.72 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 1/5/2026 4:00:00 PM EST | |||
| 80.00 | 47.10 | 51.10 | 49.10 | % | 0.61 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 1/5/2026 4:00:00 PM EST | |||
| 85.00 | 42.20 | 46.10 | 44.15 | % | 0.52 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 1/5/2026 4:00:00 PM EST | |||
| 90.00 | 37.80 | 41.20 | 39.50 | % | 0.44 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.03 | 1/5/2026 4:00:00 PM EST | |||
| 95.00 | 33.00 | 36.40 | 34.70 | % | 0.37 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.04 | 1/5/2026 4:00:00 PM EST | |||
| 100.00 | 28.30 | 31.70 | 30.00 | % | 0.30 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.06 | 1/5/2026 4:00:00 PM EST | |||
| 105.00 | 23.60 | 27.10 | 25.35 | % | 0.24 | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 110.00 | 20.20 | 22.80 | 21.50 | % | 0.20 | 0 | 0 | 0.60 | 0.85 | 0.01 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 115.00 | 15.90 | 18.70 | 17.30 | % | 0.15 | 0 | 0 | 0.57 | 0.79 | 0.01 | -0.11 | 1/5/2026 4:00:00 PM EST | |||
| 116.00 | 15.10 | 17.80 | 16.45 | % | 0.14 | 0 | 0 | 0.56 | 0.78 | 0.01 | -0.11 | 1/5/2026 4:00:00 PM EST | |||
| 117.00 | 13.30 | 16.70 | 15.00 | % | 0.13 | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.12 | 1/5/2026 4:00:00 PM EST | |||
| 118.00 | 12.50 | 16.10 | 14.30 | % | 0.12 | 0 | 0 | 0.49 | 0.74 | 0.02 | -0.12 | 1/5/2026 4:00:00 PM EST | |||
| 119.00 | 13.30 | 15.50 | 14.40 | % | 0.12 | 0 | 0 | 0.56 | 0.73 | 0.02 | -0.12 | 1/5/2026 4:00:00 PM EST | |||
| 120.00 | 12.00 | 13.30 | 12.65 | % | 0.11 | 0 | 0 | 0.48 | 0.71 | 0.02 | -0.12 | 1/5/2026 4:00:00 PM EST | |||
| 121.00 | 11.70 | 13.20 | 12.45 | % | 0.10 | 0 | 0 | 0.51 | 0.69 | 0.02 | -0.13 | 1/5/2026 4:00:00 PM EST | |||
| 122.00 | 10.90 | 13.00 | 11.95 | % | 0.10 | 0 | 0 | 0.52 | 0.68 | 0.02 | -0.13 | 1/5/2026 4:00:00 PM EST | |||
| 123.00 | 10.10 | 11.40 | 10.75 | % | 0.09 | 0 | 0 | 0.48 | 0.66 | 0.02 | -0.13 | 1/5/2026 4:00:00 PM EST | |||
| 124.00 | 10.00 | 11.10 | 10.55 | % | 0.09 | 0 | 0 | 0.51 | 0.64 | 0.02 | -0.13 | 1/5/2026 4:00:00 PM EST | |||
| 125.00 | 8.50 | 11.10 | 9.80 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.50 | 0.62 | 0.02 | -0.13 | 12/26/2025 | 1/5/2026 4:00:00 PM EST |
| 126.00 | 8.10 | 9.60 | 8.85 | % | 0.07 | 0 | 0 | 0.47 | 0.60 | 0.02 | -0.13 | 1/5/2026 4:00:00 PM EST | |||
| 127.00 | 8.20 | 9.50 | 8.85 | % | 0.07 | 0 | 0 | 0.51 | 0.58 | 0.02 | -0.13 | 1/5/2026 4:00:00 PM EST | |||
| 128.00 | 7.80 | 9.50 | 8.65 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.53 | 0.56 | 0.02 | -0.13 | 1/2/2026 | 1/5/2026 4:00:00 PM EST |
| 129.00 | 7.00 | 8.00 | 7.50 | % | 0.06 | 0 | 0 | 0.48 | 0.54 | 0.02 | -0.13 | 1/5/2026 4:00:00 PM EST | |||
| 130.00 | 5.20 | 7.80 | 6.50 | 7.67 | % | 0.05 | 6 | 0 | 0.45 | 0.52 | 0.02 | -0.13 | 1/5/2026 | 1/5/2026 4:00:00 PM EST | |
| 131.00 | 5.40 | 7.10 | 6.25 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.49 | 0.02 | -0.13 | 1/2/2026 | 1/5/2026 4:00:00 PM EST |
| 132.00 | 5.90 | 6.90 | 6.40 | 6.58 | % | 0.05 | 8 | 0 | 0.50 | 0.47 | 0.02 | -0.13 | 1/5/2026 | 1/5/2026 4:00:00 PM EST | |
| 133.00 | 4.90 | 6.90 | 5.90 | 6.17 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.49 | 0.45 | 0.02 | -0.12 | 12/30/2025 | 1/5/2026 4:00:00 PM EST |
| 134.00 | 4.00 | 5.80 | 4.90 | 5.73 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.45 | 0.43 | 0.02 | -0.12 | 12/30/2025 | 1/5/2026 4:00:00 PM EST |
| 135.00 | 4.10 | 6.40 | 5.25 | % | 0.04 | 0 | 0 | 0.50 | 0.41 | 0.02 | -0.12 | 1/5/2026 4:00:00 PM EST | |||
| 136.00 | 3.30 | 6.00 | 4.65 | 5.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.39 | 0.02 | -0.12 | 12/30/2025 | 1/5/2026 4:00:00 PM EST |
| 137.00 | 3.90 | 4.80 | 4.35 | 4.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | 0.37 | 0.02 | -0.11 | 12/30/2025 | 1/5/2026 4:00:00 PM EST |
| 138.00 | 3.30 | 4.90 | 4.10 | 4.50 | % | 0.03 | 2 | 0 | 0.49 | 0.35 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 4:00:00 PM EST | |
| 139.00 | 3.20 | 5.10 | 4.15 | % | 0.03 | 0 | 0 | 0.51 | 0.33 | 0.02 | -0.11 | 1/5/2026 4:00:00 PM EST | |||
| 140.00 | 2.40 | 3.90 | 3.15 | 3.67 | +0.51 | +16.14% | 0.02 | 2 | 4 | 0.46 | 0.31 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 141.00 | 2.05 | 3.90 | 2.98 | 3.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.29 | 0.02 | -0.10 | 12/30/2025 | 1/5/2026 4:00:00 PM EST |
| 142.00 | 2.20 | 4.30 | 3.25 | 3.67 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.27 | 0.02 | -0.10 | 12/30/2025 | 1/5/2026 4:00:00 PM EST |
| 143.00 | 1.40 | 3.20 | 2.30 | % | 0.02 | 0 | 0 | 0.44 | 0.26 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 145.00 | 1.60 | 2.90 | 2.25 | % | 0.02 | 0 | 0 | 0.46 | 0.23 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 150.00 | 1.40 | 1.95 | 1.68 | 1.60 | % | 0.01 | 1 | 0 | 0.50 | 0.17 | 0.01 | -0.08 | 1/5/2026 | 1/5/2026 4:00:00 PM EST | |
| 155.00 | 0.80 | 2.80 | 1.80 | % | 0.01 | 0 | 0 | 0.57 | 0.12 | 0.01 | -0.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 1/5/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 1/5/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 1/5/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.03 | 1/5/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.04 | 1/5/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.90 | -0.05 | 0.00 | -0.06 | 1/5/2026 4:00:00 PM EST | |||
| 105.00 | 0.15 | 3.10 | 1.63 | % | 0.02 | 0 | 0 | 0.60 | -0.10 | 0.01 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 110.00 | 1.10 | 3.40 | 2.25 | % | 0.02 | 0 | 0 | 0.60 | -0.15 | 0.01 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 115.00 | 1.60 | 2.60 | 2.10 | 2.07 | % | 0.02 | 1 | 0 | 0.48 | -0.21 | 0.01 | -0.11 | 1/5/2026 | 1/5/2026 4:00:00 PM EST | |
| 116.00 | 2.00 | 3.90 | 2.95 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.01 | -0.11 | 1/5/2026 4:00:00 PM EST | |||
| 117.00 | 1.45 | 4.40 | 2.93 | % | 0.03 | 0 | 0 | 0.51 | -0.24 | 0.01 | -0.12 | 1/5/2026 4:00:00 PM EST | |||
| 118.00 | 1.30 | 3.60 | 2.45 | % | 0.02 | 0 | 0 | 0.45 | -0.26 | 0.02 | -0.12 | 1/5/2026 4:00:00 PM EST | |||
| 119.00 | 2.55 | 3.60 | 3.08 | % | 0.03 | 0 | 0 | 0.48 | -0.27 | 0.02 | -0.12 | 1/5/2026 4:00:00 PM EST | |||
| 120.00 | 2.90 | 4.40 | 3.65 | 3.29 | +0.08 | +2.50% | 0.03 | 1 | 1 | 0.50 | -0.29 | 0.02 | -0.12 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 121.00 | 2.90 | 4.60 | 3.75 | 3.81 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | -0.31 | 0.02 | -0.13 | 12/30/2025 | 1/5/2026 4:00:00 PM EST |
| 122.00 | 2.80 | 4.80 | 3.80 | 3.82 | -0.14 | -3.54% | 0.03 | 62 | 3 | 0.46 | -0.32 | 0.02 | -0.13 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 123.00 | 3.80 | 6.40 | 5.10 | 4.04 | -0.28 | -6.49% | 0.04 | 62 | 3 | 0.53 | -0.34 | 0.02 | -0.13 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 124.00 | 3.90 | 5.60 | 4.75 | 4.77 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.36 | 0.02 | -0.13 | 12/26/2025 | 1/5/2026 4:00:00 PM EST |
| 125.00 | 4.10 | 6.80 | 5.45 | % | 0.04 | 0 | 0 | 0.49 | -0.38 | 0.02 | -0.13 | 1/5/2026 4:00:00 PM EST | |||
| 126.00 | 5.00 | 7.30 | 6.15 | % | 0.05 | 0 | 0 | 0.51 | -0.40 | 0.02 | -0.13 | 1/5/2026 4:00:00 PM EST | |||
| 127.00 | 5.10 | 6.70 | 5.90 | % | 0.05 | 0 | 0 | 0.46 | -0.42 | 0.02 | -0.13 | 1/5/2026 4:00:00 PM EST | |||
| 128.00 | 6.10 | 8.80 | 7.45 | 6.40 | -0.11 | -1.69% | 0.06 | 2 | 2 | 0.53 | -0.44 | 0.02 | -0.13 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 129.00 | 6.30 | 7.90 | 7.10 | 6.89 | -0.11 | -1.58% | 0.06 | 1 | 1 | 0.46 | -0.46 | 0.02 | -0.13 | 1/5/2026 | 1/5/2026 4:00:00 PM EST |
| 130.00 | 7.00 | 8.40 | 7.70 | % | 0.06 | 0 | 0 | 0.48 | -0.48 | 0.02 | -0.13 | 1/5/2026 4:00:00 PM EST | |||
| 131.00 | 7.50 | 8.80 | 8.15 | % | 0.06 | 0 | 0 | 0.47 | -0.51 | 0.02 | -0.13 | 1/5/2026 4:00:00 PM EST | |||
| 132.00 | 8.00 | 9.50 | 8.75 | % | 0.07 | 0 | 0 | 0.48 | -0.53 | 0.02 | -0.13 | 1/5/2026 4:00:00 PM EST | |||
| 133.00 | 8.00 | 9.80 | 8.90 | % | 0.07 | 0 | 0 | 0.45 | -0.55 | 0.02 | -0.12 | 1/5/2026 4:00:00 PM EST | |||
| 134.00 | 9.20 | 11.50 | 10.35 | % | 0.08 | 0 | 0 | 0.50 | -0.57 | 0.02 | -0.12 | 1/5/2026 4:00:00 PM EST | |||
| 135.00 | 9.70 | 11.20 | 10.45 | % | 0.08 | 0 | 0 | 0.47 | -0.59 | 0.02 | -0.12 | 1/5/2026 4:00:00 PM EST | |||
| 136.00 | 9.90 | 12.70 | 11.30 | % | 0.08 | 0 | 0 | 0.48 | -0.61 | 0.02 | -0.12 | 1/5/2026 4:00:00 PM EST | |||
| 137.00 | 11.20 | 12.70 | 11.95 | % | 0.09 | 0 | 0 | 0.47 | -0.63 | 0.02 | -0.11 | 1/5/2026 4:00:00 PM EST | |||
| 138.00 | 11.80 | 13.50 | 12.65 | % | 0.09 | 0 | 0 | 0.46 | -0.65 | 0.02 | -0.11 | 1/5/2026 4:00:00 PM EST | |||
| 139.00 | 11.90 | 14.00 | 12.95 | % | 0.09 | 0 | 0 | 0.44 | -0.67 | 0.02 | -0.11 | 1/5/2026 4:00:00 PM EST | |||
| 140.00 | 12.70 | 14.70 | 13.70 | % | 0.10 | 0 | 0 | 0.44 | -0.69 | 0.02 | -0.11 | 1/5/2026 4:00:00 PM EST | |||
| 141.00 | 14.20 | 15.30 | 14.75 | % | 0.10 | 0 | 0 | 0.46 | -0.71 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 142.00 | 14.30 | 17.00 | 15.65 | % | 0.11 | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 143.00 | 15.10 | 18.00 | 16.55 | % | 0.12 | 0 | 0 | 0.48 | -0.74 | 0.02 | -0.10 | 1/5/2026 4:00:00 PM EST | |||
| 145.00 | 16.30 | 18.50 | 17.40 | % | 0.12 | 0 | 0 | 0.40 | -0.77 | 0.02 | -0.09 | 1/5/2026 4:00:00 PM EST | |||
| 150.00 | 20.20 | 23.10 | 21.65 | % | 0.14 | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.08 | 1/5/2026 4:00:00 PM EST | |||
| 155.00 | 24.70 | 27.60 | 26.15 | % | 0.17 | 0 | 0 | 0.54 | -0.88 | 0.01 | -0.06 | 1/5/2026 4:00:00 PM EST |