Options Chain for CARTERS INC COM (CRI) - $33.34 as of 5/6/2026 2:23:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.60 | 21.20 | 20.40 | % | 1.17 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 20.00 | 17.10 | 18.70 | 17.90 | % | 0.89 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 22.50 | 14.60 | 16.30 | 15.45 | % | 0.69 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 25.00 | 12.00 | 13.80 | 12.90 | % | 0.52 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 27.50 | 9.50 | 11.40 | 10.45 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 30.00 | 7.20 | 9.00 | 8.10 | 8.59 | +4.25 | +97.93% | 0.27 | 10 | 10 | 2.34 | 0.99 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 32.50 | 4.70 | 6.70 | 5.70 | 6.50 | +4.15 | +176.60% | 0.18 | 5 | 26 | 1.96 | 0.93 | 0.04 | -0.05 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 35.00 | 2.70 | 3.60 | 3.15 | 3.89 | +2.69 | +224.17% | 0.09 | 6 | 63 | 0.70 | 0.78 | 0.08 | -0.07 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 37.50 | 1.05 | 1.35 | 1.20 | 1.45 | +0.80 | +123.08% | 0.03 | 15 | 53 | 0.52 | 0.52 | 0.12 | -0.08 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.60 | +0.25 | +71.43% | 0.01 | 38 | 864 | 0.48 | 0.24 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.91 | 0.08 | 0.05 | -0.03 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 617 | 1.39 | 0.02 | 0.01 | -0.01 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.25 | -83.34% | 0.00 | 8 | 32 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.53 | -84.13% | 0.01 | 9 | 265 | 1.41 | -0.01 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 32.50 | 0.10 | 0.30 | 0.20 | 0.20 | -1.15 | -85.19% | 0.01 | 15 | 41 | 0.71 | -0.07 | 0.04 | -0.05 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 35.00 | 0.35 | 0.60 | 0.48 | 0.35 | -2.28 | -86.70% | 0.01 | 63 | 71 | 0.60 | -0.22 | 0.08 | -0.07 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 37.50 | 1.00 | 1.65 | 1.33 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.56 | -0.48 | 0.12 | -0.08 | 5/4/2026 | 5/6/2026 3:59:56 PM EST |
| 40.00 | 2.35 | 4.10 | 3.23 | 3.52 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.10 | -0.76 | 0.10 | -0.06 | 4/28/2026 | 5/6/2026 3:59:56 PM EST |
| 42.50 | 3.40 | 5.70 | 4.55 | % | 0.11 | 0 | 0 | 0.96 | -0.92 | 0.05 | -0.03 | 5/6/2026 3:59:56 PM EST | |||
| 45.00 | 6.00 | 8.10 | 7.05 | % | 0.16 | 0 | 0 | 1.14 | -0.98 | 0.01 | -0.01 | 5/6/2026 3:59:56 PM EST | |||
| 47.50 | 8.70 | 10.60 | 9.65 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 50.00 | 11.30 | 12.90 | 12.10 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST |