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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 45.90 | 49.80 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 43.40 | 47.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 27.50 | 40.90 | 44.20 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 38.40 | 42.50 | 20.00 | 0.00 | 0.00% | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 4:00:04 PM EST |
| 32.50 | 36.00 | 40.00 | 16.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 33.50 | 37.40 | 14.80 | 0.00 | 0.00% | 0 | 12 | 1.71 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 32.50 | 33.60 | 14.80 | 0.00 | 0.00% | 0 | 59 | 1.24 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 29.70 | 31.40 | 13.40 | 0.00 | 0.00% | 0 | 33 | 1.20 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 26.20 | 30.00 | 22.30 | 0.00 | 0.00% | 0 | 11 | 1.34 | 1.00 | 0.00 | -0.01 | 12/5/2024 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 25.30 | 26.20 | 30.40 | 0.00 | 0.00% | 0 | 91 | 0.96 | 0.99 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 21.10 | 23.40 | 23.40 | 0.00 | 0.00% | 0 | 194 | 0.70 | 0.98 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 20.60 | 21.00 | 23.90 | 0.00 | 0.00% | 0 | 283 | 0.49 | 0.96 | 0.01 | -0.02 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 16.60 | 18.60 | 20.60 | 0.00 | 0.00% | 0 | 1,059 | 0.28 | 0.95 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 16.00 | 16.30 | 16.30 | 0.00 | 0.00% | 0 | 379 | 0.49 | 0.92 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 11.80 | 14.10 | 13.80 | -4.75 | -25.61% | 1 | 79 | 0.29 | 0.89 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 10.70 | 11.90 | 14.80 | 0.00 | 0.00% | 0 | 1,931 | 0.40 | 0.85 | 0.02 | -0.04 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 62.50 | 8.50 | 10.00 | 13.63 | 0.00 | 0.00% | 0 | 299 | 0.39 | 0.79 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 7.10 | 8.20 | 10.30 | 0.00 | 0.00% | 0 | 499 | 0.42 | 0.72 | 0.03 | -0.05 | 3/20/2025 | 3/28/2025 4:00:04 PM EST |
| 67.50 | 6.30 | 6.50 | 9.80 | 0.00 | 0.00% | 0 | 290 | 0.45 | 0.65 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 4.90 | 5.10 | 4.84 | -1.16 | -19.34% | 12 | 1,096 | 0.45 | 0.56 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 72.50 | 3.70 | 3.90 | 3.87 | -2.44 | -38.67% | 2 | 135 | 0.44 | 0.48 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 2.80 | 2.95 | 2.89 | -1.41 | -32.80% | 5,459 | 1,264 | 0.44 | 0.39 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 77.50 | 2.05 | 2.15 | 1.95 | -1.35 | -40.91% | 6 | 848 | 0.43 | 0.31 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 1.40 | 1.55 | 2.99 | 0.00 | 0.00% | 0 | 444 | 0.43 | 0.24 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 82.50 | 1.00 | 1.10 | 1.00 | -0.81 | -44.76% | 10 | 327 | 0.43 | 0.18 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 0.70 | 0.80 | 0.70 | -0.62 | -46.97% | 1 | 513 | 0.43 | 0.14 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 87.50 | 0.45 | 0.55 | 1.06 | 0.00 | 0.00% | 0 | 101 | 0.43 | 0.11 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 0.30 | 0.40 | 0.35 | -0.20 | -36.37% | 4 | 5,777 | 0.43 | 0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 92.50 | 0.20 | 0.30 | 0.25 | -0.20 | -44.45% | 1 | 101 | 0.43 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 0.05 | 0.50 | 0.28 | -0.07 | -20.00% | 2 | 194 | 0.45 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 2 | 296 | 0.52 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 500 | 0.50 | 0.02 | 0.00 | -0.01 | 3/17/2025 | 3/28/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 0.40 | 0.75 | 0.00 | 0.00% | 0 | 54 | 0.71 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 6 | 0.74 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.30 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 1.15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.85 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 3/28/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2,314 | 1.29 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 445 | 1.17 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 3/28/2025 4:00:04 PM EST |
| 45.00 | 0.05 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 1,018 | 0.66 | -0.01 | 0.00 | -0.01 | 2/6/2025 | 3/28/2025 4:00:04 PM EST |
| 47.50 | 0.05 | 0.45 | 0.22 | 0.00 | 0.00% | 0 | 469 | 0.61 | -0.02 | 0.00 | -0.02 | 2/3/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 0.05 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 557 | 0.55 | -0.04 | 0.01 | -0.02 | 3/13/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 0.25 | 0.40 | 0.35 | +0.06 | +20.69% | 15 | 1,484 | 0.53 | -0.05 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.40 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 426 | 0.51 | -0.08 | 0.01 | -0.03 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 0.65 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 6,848 | 0.50 | -0.11 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 1.05 | 1.20 | 1.10 | +0.40 | +57.15% | 1,400 | 13,536 | 0.49 | -0.15 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 62.50 | 1.60 | 1.75 | 1.13 | 0.00 | 0.00% | 0 | 421 | 0.49 | -0.21 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 2.30 | 2.45 | 1.96 | +0.29 | +17.37% | 22 | 141 | 0.48 | -0.28 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 67.50 | 3.20 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 286 | 0.48 | -0.35 | 0.03 | -0.05 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 70.00 | 4.20 | 4.40 | 4.25 | +1.01 | +31.18% | 253 | 507 | 0.46 | -0.44 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 72.50 | 5.50 | 5.70 | 4.30 | 0.00 | 0.00% | 0 | 342 | 0.46 | -0.52 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 75.00 | 7.10 | 7.30 | 7.53 | +2.03 | +36.91% | 75 | 692 | 0.46 | -0.61 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 77.50 | 8.70 | 9.00 | 9.20 | +2.10 | +29.58% | 3 | 185 | 0.44 | -0.69 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 80.00 | 10.60 | 10.90 | 10.60 | +2.20 | +26.19% | 1 | 218 | 0.44 | -0.76 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 82.50 | 12.70 | 13.00 | 9.60 | 0.00 | 0.00% | 0 | 345 | 0.44 | -0.82 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 85.00 | 14.90 | 15.20 | 11.40 | 0.00 | 0.00% | 0 | 93 | 0.43 | -0.86 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 87.50 | 17.20 | 17.50 | 17.70 | +3.25 | +22.50% | 1 | 82 | 0.46 | -0.89 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 90.00 | 19.60 | 20.80 | 20.10 | +11.10 | +123.34% | 1 | 105 | 0.47 | -0.91 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 92.50 | 22.10 | 23.70 | 21.30 | 0.00 | 0.00% | 0 | 87 | 0.51 | -0.93 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 95.00 | 22.80 | 26.80 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.01 | 2/21/2025 | 3/28/2025 4:00:04 PM EST |
| 100.00 | 27.90 | 31.80 | 14.80 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 2/14/2025 | 3/28/2025 4:00:04 PM EST |
| 105.00 | 32.90 | 36.80 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 110.00 | 37.90 | 41.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 115.00 | 43.50 | 46.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 120.00 | 48.50 | 51.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 125.00 | 52.90 | 56.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 130.00 | 57.90 | 61.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |