Options Chain for TAPESTRY INC COM (TPR) - $73.29 as of 5/5/2025 9:23:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.30 | 40.20 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 31.30 | 35.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 26.10 | 30.40 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 49.00 | 22.40 | 26.30 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 21.40 | 25.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 51.00 | 20.40 | 24.40 | % | 0 | 0 | 1.74 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 52.00 | 19.40 | 23.40 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 53.00 | 18.40 | 22.50 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 54.00 | 17.40 | 21.50 | % | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 16.50 | 20.40 | % | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 56.00 | 15.50 | 19.50 | % | 0 | 0 | 1.44 | 0.97 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 57.00 | 14.50 | 18.50 | % | 0 | 0 | 1.37 | 0.96 | 0.01 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 58.00 | 13.60 | 17.70 | % | 0 | 0 | 1.36 | 0.95 | 0.01 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 59.00 | 12.60 | 16.70 | % | 0 | 0 | 1.30 | 0.93 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 11.90 | 15.70 | 9.16 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.91 | 0.01 | -0.06 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 61.00 | 11.30 | 14.00 | % | 0 | 0 | 1.01 | 0.91 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 62.00 | 11.60 | 12.70 | 5.30 | 0.00 | 0.00% | 0 | 34 | 1.13 | 0.89 | 0.02 | -0.06 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 63.00 | 10.70 | 11.30 | 5.40 | 0.00 | 0.00% | 0 | 72 | 0.60 | 0.87 | 0.02 | -0.08 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 64.00 | 8.20 | 12.10 | % | 0 | 0 | 1.06 | 0.85 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 8.00 | 11.10 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.82 | 0.03 | -0.09 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 66.00 | 6.90 | 10.00 | 2.61 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.80 | 0.03 | -0.09 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 67.00 | 7.00 | 8.70 | 4.95 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.77 | 0.03 | -0.10 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 68.00 | 6.90 | 7.30 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.74 | 0.03 | -0.10 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 69.00 | 6.20 | 6.50 | 5.90 | +3.33 | +129.58% | 1 | 0 | 0.59 | 0.70 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 5.50 | 5.80 | 3.40 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.67 | 0.04 | -0.11 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 71.00 | 4.90 | 5.20 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.63 | 0.04 | -0.11 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 72.00 | 4.30 | 4.60 | 4.40 | +0.37 | +9.19% | 2 | 5 | 0.56 | 0.59 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 73.00 | 3.70 | 4.00 | 4.10 | +1.10 | +36.67% | 2 | 1 | 0.57 | 0.55 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 74.00 | 3.20 | 3.50 | 3.58 | +1.03 | +40.40% | 4 | 6 | 0.56 | 0.50 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 2.75 | 2.95 | 1.70 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.46 | 0.04 | -0.10 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 76.00 | 2.25 | 2.85 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.41 | 0.04 | -0.10 | 4/22/2025 | 5/5/2025 3:59:56 PM EST |
| 77.00 | 1.95 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.37 | 0.04 | -0.09 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 78.00 | 1.65 | 1.80 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.32 | 0.04 | -0.09 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 79.00 | 1.35 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.28 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 1.10 | 1.25 | 1.20 | +0.30 | +33.34% | 110 | 6 | 0.56 | 0.24 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 81.00 | 0.90 | 1.05 | % | 0 | 0 | 0.52 | 0.21 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 82.00 | 0.60 | 0.85 | % | 0 | 0 | 0.50 | 0.18 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 83.00 | 0.35 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 195 | 0.48 | 0.15 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 84.00 | 0.40 | 0.60 | % | 0 | 0 | 0.49 | 0.13 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 0.30 | 0.50 | 0.45 | % | 117 | 0 | 0.42 | 0.11 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 86.00 | 0.20 | 0.40 | 0.40 | % | 120 | 0 | 0.49 | 0.10 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.04 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 49.00 | 0.00 | 1.95 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.95 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 51.00 | 0.00 | 0.95 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.01 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:56 PM EST |
| 52.00 | 0.00 | 1.15 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 53.00 | 0.00 | 0.95 | % | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 54.00 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 0.05 | 0.30 | % | 0 | 0 | 0.72 | -0.03 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 56.00 | 0.00 | 0.95 | % | 0 | 0 | 1.06 | -0.03 | 0.01 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 57.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.04 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 0.95 | 2.47 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.05 | 0.01 | -0.04 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 59.00 | 0.00 | 0.65 | % | 0 | 0 | 0.81 | -0.07 | 0.01 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 0.25 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.09 | 0.01 | -0.06 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 1.05 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.09 | 0.02 | -0.06 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.90 | % | 0 | 0 | 0.85 | -0.11 | 0.02 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 63.00 | 0.55 | 1.10 | 3.19 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.13 | 0.02 | -0.08 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 1.40 | % | 0 | 0 | 0.80 | -0.15 | 0.02 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 65.00 | 0.90 | 1.20 | 2.45 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.18 | 0.03 | -0.09 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 66.00 | 1.05 | 1.20 | 3.90 | 0.00 | 0.00% | 0 | 27 | 0.60 | -0.20 | 0.03 | -0.09 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 67.00 | 1.30 | 1.65 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.23 | 0.03 | -0.10 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 68.00 | 1.55 | 1.65 | 3.10 | 0.00 | 0.00% | 0 | 20 | 0.59 | -0.26 | 0.03 | -0.10 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 69.00 | 1.80 | 1.95 | % | 0 | 0 | 0.58 | -0.30 | 0.04 | -0.10 | 5/5/2025 3:59:56 PM EST | |||
| 70.00 | 2.15 | 2.25 | % | 0 | 0 | 0.58 | -0.33 | 0.04 | -0.11 | 5/5/2025 3:59:56 PM EST | |||
| 71.00 | 2.45 | 2.65 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.37 | 0.04 | -0.11 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 72.00 | 2.85 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.41 | 0.04 | -0.11 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 73.00 | 3.30 | 3.50 | 3.20 | % | 2 | 0 | 0.56 | -0.45 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 74.00 | 3.80 | 4.00 | 3.67 | -1.23 | -25.11% | 4 | 1 | 0.56 | -0.50 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 4.40 | 4.50 | % | 0 | 0 | 0.56 | -0.54 | 0.04 | -0.10 | 5/5/2025 3:59:56 PM EST | |||
| 76.00 | 4.90 | 5.10 | 12.50 | 0.00 | 0.00% | 0 | 12 | 0.55 | -0.59 | 0.04 | -0.10 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 77.00 | 5.40 | 7.00 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.63 | 0.04 | -0.09 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 78.00 | 5.20 | 6.50 | % | 0 | 0 | 0.81 | -0.68 | 0.04 | -0.09 | 5/5/2025 3:59:56 PM EST | |||
| 79.00 | 6.90 | 7.20 | % | 0 | 0 | 0.53 | -0.72 | 0.04 | -0.08 | 5/5/2025 3:59:56 PM EST | |||
| 80.00 | 7.10 | 9.90 | % | 0 | 0 | 0.46 | -0.76 | 0.04 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 81.00 | 7.60 | 10.30 | % | 0 | 0 | 0.77 | -0.79 | 0.03 | -0.07 | 5/5/2025 3:59:56 PM EST | |||
| 82.00 | 7.50 | 11.50 | % | 0 | 0 | 0.90 | -0.82 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 83.00 | 8.70 | 12.10 | % | 0 | 0 | 0.88 | -0.85 | 0.03 | -0.06 | 5/5/2025 3:59:56 PM EST | |||
| 84.00 | 10.90 | 11.40 | % | 0 | 0 | 0.90 | -0.87 | 0.02 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 85.00 | 10.00 | 14.10 | % | 0 | 0 | 0.96 | -0.89 | 0.02 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 86.00 | 11.00 | 15.10 | % | 0 | 0 | 0.99 | -0.90 | 0.02 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 14.90 | 18.90 | % | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 95.00 | 19.80 | 23.80 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 100.00 | 24.80 | 28.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 105.00 | 29.80 | 33.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |