Options Chain for TAPESTRY INC COM (TPR) - $72.96 as of 2/4/2025 10:34:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.00 | 39.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 37.50 | 33.50 | 37.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 31.20 | 35.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 42.50 | 28.40 | 32.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 45.00 | 26.20 | 30.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 47.50 | 24.40 | 27.30 | 24.60 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 50.00 | 21.80 | 24.00 | 13.60 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.99 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 16.80 | 18.70 | 13.30 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.97 | 0.01 | -0.01 | 1/15/2025 | 2/4/2025 3:59:59 PM EST |
| 57.50 | 15.20 | 16.30 | 11.90 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.95 | 0.01 | -0.01 | 1/14/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 13.20 | 13.90 | 13.90 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.91 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 11.10 | 13.30 | 11.80 | -0.10 | -0.84% | 1 | 821 | 0.41 | 0.87 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 9.00 | 10.20 | 9.78 | 0.00 | 0.00% | 0 | 124 | 0.46 | 0.81 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 67.50 | 7.20 | 7.50 | 6.93 | 0.00 | 0.00% | 0 | 117 | 0.40 | 0.74 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 5.50 | 5.80 | 7.90 | 0.00 | 0.00% | 0 | 337 | 0.39 | 0.65 | 0.04 | -0.04 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 4.20 | 4.40 | 4.40 | -0.60 | -12.00% | 1 | 1,861 | 0.39 | 0.55 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 3.00 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 1,605 | 0.38 | 0.45 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 2.15 | 2.30 | 2.32 | -0.23 | -9.02% | 4 | 2,497 | 0.39 | 0.36 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 1.45 | 1.60 | 1.55 | +0.07 | +4.73% | 2 | 418 | 0.38 | 0.27 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 0.95 | 1.10 | 1.35 | +0.43 | +46.74% | 15 | 4 | 0.38 | 0.21 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 0.60 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.15 | 0.02 | -0.03 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.08 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.30 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 2/4/2025 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 | 0.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 22 | 1.14 | -0.01 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 122 | 0.49 | -0.03 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 273 | 0.73 | -0.05 | 0.01 | -0.01 | 1/24/2025 | 2/4/2025 3:59:59 PM EST |
| 60.00 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 316 | 0.43 | -0.09 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 62.50 | 0.65 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 3,426 | 0.41 | -0.13 | 0.02 | -0.03 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 65.00 | 1.10 | 1.20 | 1.11 | 0.00 | 0.00% | 37 | 164 | 0.41 | -0.19 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 67.50 | 1.70 | 1.85 | 1.40 | 0.00 | 0.00% | 0 | 152 | 0.40 | -0.26 | 0.03 | -0.04 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 70.00 | 2.55 | 2.70 | 2.35 | -0.40 | -14.55% | 7 | 250 | 0.40 | -0.35 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 2.30 | 3.90 | 3.40 | +0.35 | +11.48% | 43 | 29 | 0.40 | -0.45 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 5.00 | 5.20 | 5.10 | +0.40 | +8.52% | 8 | 113 | 0.40 | -0.55 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 6.50 | 6.90 | 6.65 | +0.15 | +2.31% | 1 | 134 | 0.40 | -0.64 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 8.30 | 8.70 | 7.95 | 0.00 | 0.00% | 0 | 103 | 0.39 | -0.73 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 10.30 | 10.80 | % | 0 | 0 | 0.39 | -0.79 | 0.03 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 85.00 | 12.20 | 13.20 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.85 | 0.02 | -0.03 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 15.80 | 18.10 | % | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 95.00 | 21.60 | 23.40 | 22.30 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.97 | 0.01 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 100.00 | 25.20 | 29.00 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |