Options Chain for TAPESTRY INC COM (TPR) - $71.97 as of 3/11/2025 9:13:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.90 | 34.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 45.00 | 26.20 | 28.30 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 50.00 | 20.50 | 24.10 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 3/11/2025 3:59:56 PM EST | |||
| 55.00 | 15.70 | 19.30 | % | 0 | 0 | 1.51 | 0.98 | 0.01 | -0.03 | 3/11/2025 3:59:56 PM EST | |||
| 60.00 | 11.50 | 13.30 | % | 0 | 0 | 0.93 | 0.92 | 0.02 | -0.06 | 3/11/2025 3:59:56 PM EST | |||
| 62.00 | 10.10 | 10.80 | 11.91 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.87 | 0.02 | -0.08 | 3/7/2025 | 3/11/2025 3:59:56 PM EST |
| 63.00 | 9.20 | 9.90 | % | 0 | 0 | 0.83 | 0.86 | 0.02 | -0.08 | 3/11/2025 3:59:56 PM EST | |||
| 64.00 | 8.30 | 9.20 | % | 0 | 0 | 0.51 | 0.84 | 0.03 | -0.08 | 3/11/2025 3:59:56 PM EST | |||
| 65.00 | 7.60 | 9.40 | % | 0 | 0 | 0.65 | 0.81 | 0.03 | -0.09 | 3/11/2025 3:59:56 PM EST | |||
| 66.00 | 5.60 | 8.10 | % | 0 | 0 | 0.75 | 0.78 | 0.03 | -0.09 | 3/11/2025 3:59:56 PM EST | |||
| 67.00 | 6.00 | 6.50 | % | 0 | 0 | 0.49 | 0.75 | 0.04 | -0.09 | 3/11/2025 3:59:56 PM EST | |||
| 68.00 | 5.30 | 7.70 | % | 0 | 0 | 0.49 | 0.72 | 0.04 | -0.09 | 3/11/2025 3:59:56 PM EST | |||
| 69.00 | 4.70 | 5.00 | % | 0 | 0 | 0.49 | 0.68 | 0.05 | -0.10 | 3/11/2025 3:59:56 PM EST | |||
| 70.00 | 4.10 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.63 | 0.05 | -0.10 | 3/10/2025 | 3/11/2025 3:59:56 PM EST |
| 71.00 | 3.50 | 3.80 | 3.80 | -10.27 | -73.00% | 4 | 7 | 0.49 | 0.58 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:56 PM EST |
| 72.00 | 3.00 | 3.20 | % | 0 | 0 | 0.48 | 0.53 | 0.05 | -0.10 | 3/11/2025 3:59:56 PM EST | |||
| 73.00 | 2.45 | 4.40 | 2.70 | +0.32 | +13.45% | 7 | 1 | 0.47 | 0.48 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 3:59:56 PM EST |
| 74.00 | 2.05 | 2.30 | 2.35 | % | 11 | 0 | 0.48 | 0.42 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 3:59:56 PM EST | |
| 75.00 | 1.70 | 1.90 | 1.85 | -1.18 | -38.95% | 35 | 2 | 0.47 | 0.37 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 3:59:56 PM EST |
| 76.00 | 1.35 | 1.60 | 1.50 | % | 30 | 0 | 0.47 | 0.33 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 3:59:56 PM EST | |
| 77.00 | 1.05 | 1.35 | 1.20 | +0.20 | +20.00% | 153 | 1 | 0.47 | 0.28 | 0.05 | -0.08 | 3/11/2025 | 3/11/2025 3:59:56 PM EST |
| 78.00 | 0.85 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.25 | 0.04 | -0.07 | 3/10/2025 | 3/11/2025 3:59:56 PM EST |
| 79.00 | 0.65 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 127 | 0.47 | 0.21 | 0.04 | -0.07 | 3/10/2025 | 3/11/2025 3:59:56 PM EST |
| 80.00 | 0.50 | 0.75 | 0.65 | -2.65 | -80.31% | 3 | 4 | 0.47 | 0.18 | 0.03 | -0.06 | 3/11/2025 | 3/11/2025 3:59:56 PM EST |
| 81.00 | 0.40 | 0.55 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.15 | 0.03 | -0.05 | 3/4/2025 | 3/11/2025 3:59:56 PM EST |
| 82.00 | 0.25 | 0.45 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.13 | 0.03 | -0.05 | 3/7/2025 | 3/11/2025 3:59:56 PM EST |
| 83.00 | 0.20 | 0.45 | 4.62 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.11 | 0.02 | -0.04 | 3/3/2025 | 3/11/2025 3:59:56 PM EST |
| 84.00 | 0.15 | 0.35 | 4.38 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.09 | 0.02 | -0.04 | 2/26/2025 | 3/11/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.07 | 0.02 | -0.03 | 3/10/2025 | 3/11/2025 3:59:56 PM EST |
| 86.00 | 0.00 | 2.25 | 1.55 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.05 | 0.01 | -0.02 | 3/4/2025 | 3/11/2025 3:59:56 PM EST |
| 87.00 | 0.00 | 0.80 | 0.40 | +0.32 | +400.00% | 1 | 21 | 0.76 | 0.05 | 0.01 | -0.02 | 3/11/2025 | 3/11/2025 3:59:56 PM EST |
| 88.00 | 0.00 | 1.15 | % | 0 | 0 | 0.88 | 0.04 | 0.01 | -0.02 | 3/11/2025 3:59:56 PM EST | |||
| 89.00 | 0.00 | 2.20 | % | 0 | 0 | 1.16 | 0.03 | 0.01 | -0.01 | 3/11/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/11/2025 3:59:56 PM EST |
| 91.00 | 0.00 | 2.15 | 3.50 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.02 | 0.00 | -0.01 | 2/18/2025 | 3/11/2025 3:59:56 PM EST |
| 92.00 | 0.00 | 2.00 | 0.42 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.01 | 0.00 | -0.01 | 3/5/2025 | 3/11/2025 3:59:56 PM EST |
| 93.00 | 0.00 | 2.00 | 1.01 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.01 | 0.00 | -0.01 | 2/26/2025 | 3/11/2025 3:59:56 PM EST |
| 94.00 | 0.00 | 1.15 | % | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.03 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 3/11/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 1.15 | 1.53 | 0.00 | 0.00% | 0 | 42 | 1.12 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/11/2025 3:59:56 PM EST |
| 97.00 | 0.00 | 1.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 98.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/11/2025 3:59:56 PM EST |
| 99.00 | 0.00 | 1.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/11/2025 3:59:56 PM EST |
| 101.00 | 0.00 | 1.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.00 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.02 | 3/11/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 1.17 | -0.02 | 0.01 | -0.03 | 3/11/2025 3:59:56 PM EST | |||
| 60.00 | 0.20 | 0.45 | % | 0 | 0 | 0.56 | -0.08 | 0.02 | -0.06 | 3/11/2025 3:59:56 PM EST | |||
| 62.00 | 0.35 | 0.55 | % | 0 | 0 | 0.58 | -0.13 | 0.02 | -0.08 | 3/11/2025 3:59:56 PM EST | |||
| 63.00 | 0.45 | 0.65 | % | 0 | 0 | 0.56 | -0.14 | 0.02 | -0.08 | 3/11/2025 3:59:56 PM EST | |||
| 64.00 | 0.55 | 0.80 | % | 0 | 0 | 0.55 | -0.16 | 0.03 | -0.08 | 3/11/2025 3:59:56 PM EST | |||
| 65.00 | 0.70 | 0.95 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.19 | 0.03 | -0.09 | 3/7/2025 | 3/11/2025 3:59:56 PM EST |
| 66.00 | 0.90 | 1.10 | 1.55 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.22 | 0.03 | -0.09 | 3/10/2025 | 3/11/2025 3:59:56 PM EST |
| 67.00 | 1.10 | 1.35 | % | 0 | 0 | 0.53 | -0.25 | 0.04 | -0.09 | 3/11/2025 3:59:56 PM EST | |||
| 68.00 | 1.40 | 1.60 | 0.37 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.28 | 0.04 | -0.09 | 3/6/2025 | 3/11/2025 3:59:56 PM EST |
| 69.00 | 1.70 | 1.90 | 2.24 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.32 | 0.05 | -0.10 | 3/10/2025 | 3/11/2025 3:59:56 PM EST |
| 70.00 | 1.20 | 2.35 | 2.35 | -0.75 | -24.20% | 2 | 2 | 0.52 | -0.37 | 0.05 | -0.10 | 3/11/2025 | 3/11/2025 3:59:56 PM EST |
| 71.00 | 2.35 | 2.65 | 3.70 | 0.00 | 0.00% | 0 | 156 | 0.50 | -0.42 | 0.05 | -0.10 | 3/10/2025 | 3/11/2025 3:59:56 PM EST |
| 72.00 | 2.85 | 3.20 | % | 0 | 0 | 0.51 | -0.47 | 0.05 | -0.10 | 3/11/2025 3:59:56 PM EST | |||
| 73.00 | 3.30 | 3.70 | 3.60 | -1.14 | -24.06% | 2 | 36 | 0.50 | -0.52 | 0.05 | -0.09 | 3/11/2025 | 3/11/2025 3:59:56 PM EST |
| 74.00 | 3.90 | 4.30 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.58 | 0.05 | -0.09 | 3/10/2025 | 3/11/2025 3:59:56 PM EST |
| 75.00 | 2.95 | 4.90 | 6.00 | 0.00 | 0.00% | 0 | 8 | 0.49 | -0.63 | 0.05 | -0.09 | 3/10/2025 | 3/11/2025 3:59:56 PM EST |
| 76.00 | 5.20 | 5.60 | 2.98 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.67 | 0.05 | -0.08 | 3/7/2025 | 3/11/2025 3:59:56 PM EST |
| 77.00 | 5.20 | 6.40 | 5.76 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.72 | 0.05 | -0.08 | 3/7/2025 | 3/11/2025 3:59:56 PM EST |
| 78.00 | 6.70 | 7.10 | 8.85 | 0.00 | 0.00% | 0 | 37 | 0.48 | -0.75 | 0.04 | -0.07 | 3/10/2025 | 3/11/2025 3:59:56 PM EST |
| 79.00 | 7.50 | 7.90 | 2.77 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.79 | 0.04 | -0.07 | 3/6/2025 | 3/11/2025 3:59:56 PM EST |
| 80.00 | 6.40 | 8.70 | 8.50 | +1.82 | +27.25% | 5 | 53 | 0.46 | -0.82 | 0.03 | -0.06 | 3/11/2025 | 3/11/2025 3:59:56 PM EST |
| 81.00 | 7.30 | 9.60 | % | 0 | 0 | 0.56 | -0.85 | 0.03 | -0.05 | 3/11/2025 3:59:56 PM EST | |||
| 82.00 | 9.40 | 11.90 | 8.80 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.87 | 0.03 | -0.05 | 3/7/2025 | 3/11/2025 3:59:56 PM EST |
| 83.00 | 10.20 | 12.50 | 9.94 | 0.00 | 0.00% | 0 | 7 | 0.80 | -0.89 | 0.02 | -0.04 | 3/7/2025 | 3/11/2025 3:59:56 PM EST |
| 84.00 | 10.60 | 13.30 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.91 | 0.02 | -0.04 | 2/20/2025 | 3/11/2025 3:59:56 PM EST |
| 85.00 | 11.70 | 14.80 | 3.55 | 0.00 | 0.00% | 0 | 5 | 0.94 | -0.93 | 0.02 | -0.03 | 2/28/2025 | 3/11/2025 3:59:56 PM EST |
| 86.00 | 12.50 | 15.60 | 6.97 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.95 | 0.01 | -0.02 | 3/6/2025 | 3/11/2025 3:59:56 PM EST |
| 87.00 | 13.60 | 16.40 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.95 | 0.01 | -0.02 | 2/21/2025 | 3/11/2025 3:59:56 PM EST |
| 88.00 | 15.50 | 16.40 | 17.50 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.96 | 0.01 | -0.02 | 3/10/2025 | 3/11/2025 3:59:56 PM EST |
| 89.00 | 15.00 | 19.10 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 2/20/2025 | 3/11/2025 3:59:56 PM EST |
| 90.00 | 16.10 | 19.70 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 3/11/2025 3:59:56 PM EST |
| 91.00 | 17.20 | 20.80 | % | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 3/11/2025 3:59:56 PM EST | |||
| 92.00 | 18.80 | 21.80 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 3/11/2025 3:59:56 PM EST | |||
| 93.00 | 19.30 | 22.20 | 9.40 | 0.00 | 0.00% | 0 | 6 | 1.06 | -0.99 | 0.00 | -0.01 | 2/24/2025 | 3/11/2025 3:59:56 PM EST |
| 94.00 | 20.00 | 23.20 | 10.05 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 3/11/2025 3:59:56 PM EST |
| 95.00 | 21.50 | 24.10 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 96.00 | 22.20 | 25.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 97.00 | 23.10 | 26.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 98.00 | 24.60 | 27.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 99.00 | 25.80 | 28.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 100.00 | 26.10 | 29.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 101.00 | 28.10 | 30.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 105.00 | 31.90 | 34.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 110.00 | 36.00 | 39.90 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 115.00 | 41.00 | 44.90 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 120.00 | 46.00 | 49.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 125.00 | 51.00 | 54.90 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST | |||
| 130.00 | 56.00 | 59.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:56 PM EST |