Options Chain for CARTERS INC COM (CRI) - $51.20 as of 2/4/2025 9:03:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.30 | 25.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 30.00 | 20.30 | 23.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 32.50 | 18.40 | 21.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 35.00 | 16.20 | 18.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 37.50 | 13.50 | 16.20 | % | 0 | 0 | 1.05 | 0.97 | 0.01 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 40.00 | 11.20 | 13.10 | 12.75 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.93 | 0.02 | -0.01 | 11/18/2024 | 2/4/2025 3:59:53 PM EST |
| 42.50 | 9.20 | 11.50 | 10.29 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.87 | 0.03 | -0.02 | 1/7/2025 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 5.50 | 9.10 | 9.82 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.79 | 0.03 | -0.02 | 1/15/2025 | 2/4/2025 3:59:53 PM EST |
| 47.50 | 5.10 | 5.40 | 7.43 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.70 | 0.04 | -0.03 | 11/6/2024 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 2.45 | 3.70 | 6.66 | 0.00 | 0.00% | 0 | 28 | 0.37 | 0.58 | 0.05 | -0.03 | 1/2/2025 | 2/4/2025 3:59:53 PM EST |
| 52.50 | 2.15 | 2.40 | 2.90 | +0.45 | +18.37% | 1 | 18 | 0.42 | 0.44 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 1.25 | 1.45 | 1.78 | 0.00 | 0.00% | 0 | 61 | 0.40 | 0.30 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 57.50 | 0.35 | 0.80 | 1.70 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.19 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 0.35 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 89 | 0.40 | 0.12 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 62.50 | 0.10 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 73 | 0.43 | 0.07 | 0.02 | -0.01 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 1.65 | 0.41 | 0.00 | 0.00% | 0 | 130 | 0.75 | 0.03 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.02 | 0.01 | 0.00 | 10/30/2024 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 44 | 0.72 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | 1.52 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 25 | 0.99 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 2/4/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.40 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 32.50 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:53 PM EST |
| 37.50 | 0.10 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.03 | 0.01 | 0.00 | 12/16/2024 | 2/4/2025 3:59:53 PM EST |
| 40.00 | 0.30 | 0.50 | 0.86 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.07 | 0.02 | -0.01 | 7/26/2024 | 2/4/2025 3:59:53 PM EST |
| 42.50 | 0.55 | 0.75 | 0.66 | +0.06 | +10.00% | 2 | 4 | 0.50 | -0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 45.00 | 0.90 | 1.10 | 0.95 | +0.05 | +5.56% | 1 | 33 | 0.46 | -0.21 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 47.50 | 1.50 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 137 | 0.44 | -0.30 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 50.00 | 2.40 | 4.30 | 2.20 | 0.00 | 0.00% | 0 | 39 | 0.42 | -0.42 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 52.50 | 3.70 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 61 | 0.41 | -0.56 | 0.06 | -0.03 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 55.00 | 5.20 | 5.60 | 3.90 | 0.00 | 0.00% | 0 | 213 | 0.39 | -0.70 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 57.50 | 6.90 | 8.20 | 6.75 | 0.00 | 0.00% | 0 | 32 | 0.43 | -0.81 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 60.00 | 8.20 | 10.60 | 7.15 | 0.00 | 0.00% | 0 | 50 | 0.72 | -0.88 | 0.03 | -0.01 | 1/15/2025 | 2/4/2025 3:59:53 PM EST |
| 62.50 | 10.50 | 13.20 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.93 | 0.02 | -0.01 | 10/16/2024 | 2/4/2025 3:59:53 PM EST |
| 65.00 | 12.90 | 16.20 | 11.40 | 0.00 | 0.00% | 0 | 17 | 0.66 | -0.97 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 67.50 | 15.40 | 18.70 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 10/1/2024 | 2/4/2025 3:59:53 PM EST |
| 70.00 | 17.80 | 21.10 | 16.37 | 0.00 | 0.00% | 0 | 13 | 1.05 | -0.99 | 0.00 | 0.00 | 12/23/2024 | 2/4/2025 3:59:53 PM EST |
| 72.50 | 20.40 | 23.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 75.00 | 22.80 | 26.00 | 24.08 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 2/4/2025 3:59:53 PM EST |
| 80.00 | 27.70 | 30.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 85.00 | 32.80 | 35.10 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 2/4/2025 3:59:53 PM EST |
| 90.00 | 37.90 | 40.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 95.00 | 42.70 | 45.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 100.00 | 47.70 | 50.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |