Options Chain for CARTERS INC COM (CRI) - $41.28 as of 3/28/2025 2:43:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.40 | 20.00 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 15.10 | 17.50 | % | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 27.50 | 12.90 | 14.50 | % | 0 | 0 | 1.40 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 10.60 | 11.40 | % | 0 | 0 | 0.50 | 0.93 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 32.50 | 8.40 | 9.00 | % | 0 | 0 | 0.54 | 0.88 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 6.20 | 7.10 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.82 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 4.50 | 4.80 | % | 0 | 0 | 0.48 | 0.71 | 0.05 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 3.00 | 3.20 | 3.88 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.58 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 1.85 | 2.00 | 2.00 | -0.20 | -9.10% | 1 | 9 | 0.45 | 0.43 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 1.05 | 1.15 | 1.13 | -0.22 | -16.30% | 1 | 50 | 0.43 | 0.30 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 0.55 | 0.65 | 0.97 | 0.00 | 0.00% | 0 | 125 | 0.43 | 0.19 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 0.25 | 0.45 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.12 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 27.50 | 0.05 | 0.75 | % | 0 | 0 | 0.74 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.20 | 0.30 | % | 0 | 0 | 0.58 | -0.07 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 32.50 | 0.40 | 0.70 | % | 0 | 0 | 0.57 | -0.12 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.80 | 0.90 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.18 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 37.50 | 1.40 | 1.60 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.29 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 40.00 | 2.35 | 2.45 | 1.95 | 0.00 | 0.00% | 0 | 12 | 0.47 | -0.42 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 42.50 | 3.60 | 3.80 | 2.95 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.57 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 5.30 | 5.50 | % | 0 | 0 | 0.44 | -0.70 | 0.05 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 7.30 | 8.50 | % | 0 | 0 | 0.56 | -0.81 | 0.04 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 8.60 | 10.00 | % | 0 | 0 | 0.51 | -0.88 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 14.20 | 16.00 | % | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST |