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 | 37.10 | 40.90 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 32.10 | 36.00 | 27.90 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 27.20 | 30.80 | 26.67 | 0.00 | 0.00% | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 22.30 | 25.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 53.00 | 19.20 | 21.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 54.00 | 18.20 | 20.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 17.00 | 20.80 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 56.00 | 16.90 | 18.60 | 10.31 | 0.00 | 0.00% | 0 | 10 | 1.37 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:59 PM EST |
| 57.00 | 15.00 | 18.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 58.00 | 14.40 | 16.50 | 11.50 | 0.00 | 0.00% | 0 | 61 | 0.87 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 59.00 | 13.20 | 16.80 | 9.10 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 12.50 | 14.60 | 8.56 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.99 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 11.30 | 14.00 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 62.00 | 10.30 | 13.90 | 7.47 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.98 | 0.01 | -0.01 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 63.00 | 9.40 | 12.60 | % | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 64.00 | 9.20 | 10.70 | 5.10 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.95 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 9.30 | 9.70 | 7.78 | 0.00 | 0.00% | 0 | 60 | 0.75 | 0.93 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 66.00 | 6.70 | 8.80 | 8.03 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.90 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 67.00 | 6.50 | 7.90 | 7.38 | 0.00 | 0.00% | 0 | 67 | 0.58 | 0.87 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 68.00 | 5.40 | 8.50 | 7.00 | 0.00 | 0.00% | 0 | 567 | 0.80 | 0.84 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 69.00 | 4.30 | 7.70 | 4.00 | 0.00 | 0.00% | 0 | 71 | 0.72 | 0.79 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 70.00 | 5.00 | 5.50 | 5.35 | 0.00 | 0.00% | 0 | 182 | 0.37 | 0.75 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 71.00 | 2.35 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 250 | 0.64 | 0.69 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 72.00 | 2.50 | 4.20 | 3.91 | 0.00 | 0.00% | 0 | 64 | 0.34 | 0.64 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 73.00 | 2.30 | 3.60 | 3.57 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.58 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 74.00 | 2.80 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 109 | 0.47 | 0.52 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 2.55 | 2.44 | 0.00 | 0.00% | 0 | 167 | 0.27 | 0.45 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 76.00 | 1.95 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 125 | 0.46 | 0.39 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 77.00 | 0.10 | 1.75 | 1.69 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.33 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 78.00 | 0.05 | 1.45 | 1.33 | 0.00 | 0.00% | 0 | 27 | 0.45 | 0.27 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 79.00 | 0.05 | 1.20 | % | 0 | 0 | 0.34 | 0.22 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.87 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.18 | 0.04 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 70 | 1.68 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 56.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.01 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.99 | -0.01 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 1.40 | 0.98 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.02 | 0.01 | -0.01 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.25 | 0.91 | 0.00 | 0.00% | 0 | 250 | 1.07 | -0.03 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.30 | 1.44 | 0.00 | 0.00% | 0 | 50 | 0.50 | -0.05 | 0.02 | -0.02 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 23 | 0.92 | -0.07 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.50 | 0.97 | 0.00 | 0.00% | 0 | 977 | 0.56 | -0.10 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.60 | 0.95 | 0.00 | 0.00% | 0 | 41 | 0.29 | -0.13 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 68.00 | 0.55 | 0.75 | 1.17 | 0.00 | 0.00% | 0 | 91 | 0.60 | -0.16 | 0.04 | -0.04 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.95 | % | 0 | 0 | 0.33 | -0.21 | 0.04 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 70.00 | 1.00 | 1.20 | 1.08 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.25 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 71.00 | 1.35 | 1.50 | 1.61 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.31 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 72.00 | 1.65 | 1.85 | 5.11 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.36 | 0.06 | -0.07 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 73.00 | 2.05 | 2.25 | 2.34 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.42 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 74.00 | 2.60 | 4.40 | 2.85 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.48 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 75.00 | 3.00 | 3.30 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.55 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 76.00 | 3.60 | 4.80 | % | 0 | 0 | 0.49 | -0.61 | 0.06 | -0.07 | 1/21/2025 3:59:59 PM EST | |||
| 77.00 | 4.20 | 4.50 | % | 0 | 0 | 0.66 | -0.67 | 0.06 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 78.00 | 4.90 | 7.30 | % | 0 | 0 | 0.55 | -0.73 | 0.06 | -0.06 | 1/21/2025 3:59:59 PM EST | |||
| 79.00 | 3.70 | 7.80 | % | 0 | 0 | 0.51 | -0.78 | 0.05 | -0.05 | 1/21/2025 3:59:59 PM EST | |||
| 80.00 | 6.40 | 8.20 | % | 0 | 0 | 0.68 | -0.82 | 0.04 | -0.05 | 1/21/2025 3:59:59 PM EST |