Options Chain for TAPESTRY INC COM (TPR) - $70.25 as of 3/28/2025 9:11:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.30 | 32.30 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 23.30 | 27.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 19.20 | 21.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 55.00 | 13.60 | 16.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 60.00 | 9.50 | 10.80 | % | 0 | 0 | 0.63 | 0.95 | 0.02 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 61.00 | 8.80 | 10.00 | % | 0 | 0 | 0.70 | 0.93 | 0.02 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 62.00 | 8.40 | 8.90 | % | 0 | 0 | 0.57 | 0.91 | 0.02 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 63.00 | 7.50 | 8.00 | % | 0 | 0 | 0.42 | 0.89 | 0.03 | -0.06 | 3/28/2025 4:00:04 PM EST | |||
| 64.00 | 6.50 | 7.00 | % | 0 | 0 | 0.40 | 0.86 | 0.03 | -0.07 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 5.90 | 6.20 | % | 0 | 0 | 0.44 | 0.82 | 0.04 | -0.07 | 3/28/2025 4:00:04 PM EST | |||
| 66.00 | 5.10 | 5.30 | 5.40 | % | 1 | 0 | 0.43 | 0.78 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 67.00 | 4.30 | 4.50 | % | 0 | 0 | 0.42 | 0.73 | 0.05 | -0.08 | 3/28/2025 4:00:04 PM EST | |||
| 68.00 | 3.60 | 3.90 | 3.90 | -0.70 | -15.22% | 1 | 3 | 0.42 | 0.68 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 69.00 | 3.00 | 3.20 | 2.90 | -1.20 | -29.27% | 2 | 1 | 0.42 | 0.62 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 2.45 | 2.60 | 2.60 | -2.20 | -45.84% | 6 | 2 | 0.41 | 0.55 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 71.00 | 1.95 | 2.10 | 2.00 | -0.95 | -32.21% | 3 | 10 | 0.41 | 0.48 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 72.00 | 1.50 | 1.65 | 1.52 | -1.95 | -56.20% | 204 | 22 | 0.40 | 0.41 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 73.00 | 1.15 | 1.30 | 1.25 | -1.47 | -54.05% | 13 | 4 | 0.40 | 0.35 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 74.00 | 0.85 | 1.00 | 0.90 | % | 12 | 0 | 0.40 | 0.28 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 75.00 | 0.60 | 0.75 | 0.61 | -1.45 | -70.39% | 400 | 3 | 0.39 | 0.23 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 76.00 | 0.45 | 0.55 | 1.25 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.18 | 0.05 | -0.05 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 77.00 | 0.30 | 0.40 | % | 0 | 0 | 0.39 | 0.14 | 0.04 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 78.00 | 0.20 | 0.30 | 1.40 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.11 | 0.03 | -0.04 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 79.00 | 0.15 | 0.25 | % | 0 | 0 | 0.40 | 0.08 | 0.03 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 0.10 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.06 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 81.00 | 0.05 | 0.20 | % | 0 | 0 | 0.42 | 0.04 | 0.02 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 82.00 | 0.00 | 1.20 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 83.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 86.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 87.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 88.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 89.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:04 PM EST |
| 91.00 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 92.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 93.00 | 0.00 | 1.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 94.00 | 0.00 | 1.35 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 96.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 97.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 98.00 | 0.00 | 1.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.25 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 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 | 2.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 1.85 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 60.00 | 0.15 | 0.25 | % | 0 | 0 | 0.55 | -0.05 | 0.02 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 61.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.07 | 0.02 | -0.05 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 62.00 | 0.25 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.09 | 0.02 | -0.05 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 63.00 | 0.35 | 0.45 | % | 0 | 0 | 0.50 | -0.11 | 0.03 | -0.06 | 3/28/2025 4:00:04 PM EST | |||
| 64.00 | 0.45 | 0.55 | % | 0 | 0 | 0.48 | -0.14 | 0.03 | -0.07 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 0.60 | 0.70 | 0.64 | -1.36 | -68.00% | 2 | 1 | 0.47 | -0.18 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 66.00 | 0.80 | 0.90 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.22 | 0.05 | -0.08 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 67.00 | 1.00 | 1.15 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.27 | 0.05 | -0.08 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 68.00 | 1.30 | 1.45 | % | 0 | 0 | 0.45 | -0.32 | 0.06 | -0.09 | 3/28/2025 4:00:04 PM EST | |||
| 69.00 | 1.65 | 1.80 | 0.65 | 0.00 | 0.00% | 0 | 32 | 0.44 | -0.38 | 0.06 | -0.09 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 2.10 | 2.25 | 2.32 | +1.37 | +144.22% | 1 | 30 | 0.44 | -0.45 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 71.00 | 2.55 | 2.75 | 2.65 | +0.55 | +26.19% | 1 | 3 | 0.43 | -0.52 | 0.07 | -0.09 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 72.00 | 3.10 | 3.30 | 2.50 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.59 | 0.07 | -0.09 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 73.00 | 3.80 | 4.00 | 3.01 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.65 | 0.07 | -0.08 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 74.00 | 4.50 | 4.70 | % | 0 | 0 | 0.43 | -0.72 | 0.06 | -0.07 | 3/28/2025 4:00:04 PM EST | |||
| 75.00 | 5.20 | 5.40 | 3.23 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.77 | 0.05 | -0.06 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 76.00 | 5.90 | 6.30 | % | 0 | 0 | 0.41 | -0.82 | 0.05 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 77.00 | 6.70 | 7.20 | % | 0 | 0 | 0.47 | -0.86 | 0.04 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 78.00 | 7.10 | 8.60 | 6.50 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.89 | 0.03 | -0.04 | 3/7/2025 | 3/28/2025 4:00:04 PM EST |
| 79.00 | 8.40 | 9.00 | % | 0 | 0 | 0.49 | -0.92 | 0.03 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 80.00 | 9.00 | 10.70 | % | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 81.00 | 9.60 | 12.00 | % | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 82.00 | 11.00 | 12.40 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 83.00 | 11.30 | 14.40 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 84.00 | 12.20 | 15.00 | 12.70 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.99 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 13.90 | 15.60 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 86.00 | 14.60 | 16.60 | 16.10 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:04 PM EST |
| 87.00 | 15.10 | 18.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 88.00 | 17.00 | 18.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 89.00 | 17.60 | 20.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 90.00 | 18.70 | 20.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 91.00 | 19.40 | 22.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 92.00 | 21.10 | 22.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 93.00 | 21.80 | 24.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 94.00 | 21.80 | 25.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 95.00 | 23.70 | 26.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 96.00 | 23.90 | 27.80 | 23.60 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 97.00 | 25.60 | 28.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 98.00 | 25.90 | 29.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 100.00 | 27.90 | 31.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 105.00 | 32.90 | 36.80 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 37.90 | 41.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 42.90 | 46.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 47.90 | 51.80 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 125.00 | 52.90 | 56.80 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |