Options Chain for TAPESTRY INC COM (TPR) - $84.59 as of 2/21/2025 9:36:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.80 | 47.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 37.80 | 41.80 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 32.90 | 36.70 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 28.60 | 31.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 23.80 | 26.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 62.00 | 22.40 | 24.80 | 13.97 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:55 PM EST |
| 63.00 | 20.60 | 23.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 64.00 | 19.70 | 22.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 19.30 | 21.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 66.00 | 18.10 | 20.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 67.00 | 17.30 | 19.80 | 17.50 | +9.10 | +108.34% | 2 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 68.00 | 16.30 | 18.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 69.00 | 14.80 | 17.90 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 13.60 | 16.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 71.00 | 13.20 | 15.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 72.00 | 12.60 | 14.90 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 3:59:55 PM EST |
| 73.00 | 11.10 | 13.90 | % | 0 | 0 | 1.09 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 74.00 | 9.50 | 12.90 | 12.50 | +5.10 | +68.92% | 3 | 3 | 1.03 | 0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 9.50 | 10.90 | 14.30 | 0.00 | 0.00% | 0 | 16 | 0.99 | 0.96 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 76.00 | 7.60 | 11.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.93 | 0.02 | -0.03 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 77.00 | 6.50 | 10.10 | 12.30 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.90 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 78.00 | 5.70 | 7.30 | % | 0 | 0 | 0.26 | 0.86 | 0.04 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 79.00 | 6.10 | 6.40 | 6.70 | -1.40 | -17.29% | 2 | 147 | 0.45 | 0.82 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 4.30 | 5.60 | 7.00 | -2.11 | -23.17% | 1 | 106 | 0.41 | 0.78 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 81.00 | 4.50 | 4.80 | 8.49 | 0.00 | 0.00% | 0 | 151 | 0.40 | 0.73 | 0.05 | -0.07 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 82.00 | 3.80 | 4.10 | 7.85 | 0.00 | 0.00% | 0 | 80 | 0.39 | 0.67 | 0.06 | -0.08 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 83.00 | 3.10 | 3.50 | 6.93 | 0.00 | 0.00% | 0 | 98 | 0.38 | 0.61 | 0.06 | -0.08 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 84.00 | 2.70 | 2.90 | 2.75 | -1.36 | -33.09% | 2 | 61 | 0.39 | 0.54 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 2.20 | 2.35 | 2.08 | -1.24 | -37.35% | 7 | 52 | 0.38 | 0.48 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 86.00 | 1.75 | 1.85 | 3.42 | 0.00 | 0.00% | 0 | 64 | 0.37 | 0.41 | 0.06 | -0.08 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 87.00 | 1.30 | 1.55 | 1.60 | -0.57 | -26.27% | 3 | 32 | 0.37 | 0.35 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 88.00 | 0.90 | 1.15 | 1.35 | -0.47 | -25.83% | 3 | 92 | 0.36 | 0.29 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 89.00 | 0.70 | 0.90 | 1.40 | 0.00 | 0.00% | 0 | 177 | 0.36 | 0.24 | 0.05 | -0.06 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 0.50 | 0.70 | 0.65 | -0.20 | -23.53% | 10 | 64 | 0.36 | 0.19 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 91.00 | 0.35 | 0.55 | 0.71 | 0.00 | 0.00% | 0 | 120 | 0.36 | 0.15 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 92.00 | 0.25 | 0.45 | 1.15 | 0.00 | 0.00% | 0 | 19 | 0.36 | 0.12 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 93.00 | 0.15 | 0.35 | 0.30 | -0.11 | -26.83% | 1 | 94 | 0.36 | 0.09 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 94.00 | 0.10 | 0.25 | 1.12 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.07 | 0.02 | -0.03 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 95.00 | 0.05 | 2.30 | 0.78 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.05 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 96.00 | 0.00 | 1.40 | % | 0 | 0 | 0.75 | 0.04 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 97.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 98.00 | 0.00 | 1.95 | % | 0 | 0 | 0.93 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 99.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 101.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 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 | 1.35 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 66.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:55 PM EST |
| 67.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 68.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 69.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 71.00 | 0.00 | 1.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 72.00 | 0.00 | 2.20 | 0.47 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 73.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.87 | -0.01 | 0.01 | 0.00 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 74.00 | 0.00 | 0.70 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.03 | 0.01 | -0.01 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | -0.04 | 0.02 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 76.00 | 0.20 | 1.90 | % | 0 | 0 | 0.59 | -0.07 | 0.02 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 77.00 | 0.25 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.10 | 0.03 | -0.03 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 78.00 | 0.35 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 49 | 0.38 | -0.14 | 0.04 | -0.04 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 79.00 | 0.50 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 43 | 0.38 | -0.18 | 0.04 | -0.05 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 80.00 | 0.70 | 0.90 | 0.50 | -0.60 | -54.55% | 25 | 4 | 0.37 | -0.22 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 81.00 | 0.95 | 1.20 | 0.75 | -0.96 | -56.14% | 478 | 1 | 0.37 | -0.27 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 82.00 | 1.25 | 1.50 | 1.40 | +0.50 | +55.56% | 760 | 3 | 0.37 | -0.33 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 83.00 | 1.60 | 1.90 | 1.70 | -0.65 | -27.66% | 18 | 2 | 0.37 | -0.39 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 84.00 | 2.20 | 2.35 | 0.95 | 0.00 | 0.00% | 0 | 38 | 0.38 | -0.46 | 0.07 | -0.08 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 85.00 | 2.70 | 2.85 | 1.90 | 0.00 | 0.00% | 0 | 65 | 0.38 | -0.52 | 0.07 | -0.08 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 86.00 | 3.20 | 5.00 | 3.40 | +1.15 | +51.12% | 5 | 54 | 0.37 | -0.59 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 87.00 | 3.70 | 4.10 | 3.20 | +0.19 | +6.32% | 7 | 2 | 0.36 | -0.65 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 88.00 | 4.40 | 4.80 | 4.00 | +0.40 | +11.12% | 12 | 2 | 0.36 | -0.71 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 89.00 | 3.70 | 6.50 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.76 | 0.05 | -0.06 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 90.00 | 6.00 | 8.10 | 3.24 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.81 | 0.05 | -0.06 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 91.00 | 6.90 | 7.20 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.85 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 92.00 | 7.70 | 8.90 | % | 0 | 0 | 0.43 | -0.88 | 0.03 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 93.00 | 7.90 | 10.40 | % | 0 | 0 | 0.73 | -0.91 | 0.03 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 94.00 | 9.40 | 11.50 | % | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 9.70 | 12.60 | % | 0 | 0 | 0.85 | -0.95 | 0.02 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 96.00 | 10.90 | 13.60 | % | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 97.00 | 11.00 | 14.50 | % | 0 | 0 | 0.91 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 98.00 | 12.10 | 15.50 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 99.00 | 13.50 | 16.50 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 14.30 | 17.50 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 101.00 | 16.40 | 18.50 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 19.30 | 22.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 110.00 | 24.40 | 27.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 115.00 | 29.10 | 32.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 120.00 | 34.50 | 37.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 125.00 | 39.10 | 42.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 130.00 | 43.40 | 47.40 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |