Options Chain for TAPESTRY INC COM (TPR) - $83.24 as of 5/16/2025 3:51:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.90 | 49.90 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 40.00 | 40.90 | 44.80 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 45.00 | 35.90 | 39.80 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 50.00 | 31.30 | 34.80 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 51.00 | 29.90 | 33.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 52.00 | 28.90 | 32.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 53.00 | 27.90 | 31.90 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 54.00 | 26.90 | 30.90 | 15.88 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:52 PM EST |
| 55.00 | 25.90 | 29.10 | 13.70 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:52 PM EST |
| 56.00 | 24.90 | 28.30 | 12.60 | 0.00 | 0.00% | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:52 PM EST |
| 57.00 | 23.90 | 27.90 | 12.99 | 0.00 | 0.00% | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:52 PM EST |
| 58.00 | 24.30 | 25.60 | 12.80 | 0.00 | 0.00% | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:52 PM EST |
| 59.00 | 23.10 | 24.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 60.00 | 22.00 | 23.60 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 61.00 | 21.10 | 22.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 62.00 | 20.10 | 21.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 63.00 | 19.10 | 20.80 | 8.02 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 3:59:52 PM EST |
| 64.00 | 18.10 | 19.70 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 65.00 | 17.10 | 18.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 66.00 | 16.30 | 17.80 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:52 PM EST |
| 67.00 | 15.40 | 16.70 | 2.44 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:52 PM EST |
| 68.00 | 14.20 | 16.00 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 3:59:52 PM EST |
| 69.00 | 13.30 | 14.60 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 70.00 | 12.30 | 13.70 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.01 | 4/30/2025 | 5/16/2025 3:59:52 PM EST |
| 71.00 | 11.30 | 12.70 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 5/16/2025 3:59:52 PM EST | |||
| 72.00 | 10.30 | 11.70 | 3.35 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.99 | 0.01 | -0.02 | 4/29/2025 | 5/16/2025 3:59:52 PM EST |
| 73.00 | 9.50 | 10.70 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.98 | 0.01 | -0.02 | 5/2/2025 | 5/16/2025 3:59:52 PM EST |
| 74.00 | 8.50 | 9.50 | 9.10 | % | 2 | 0 | 0.53 | 0.96 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 75.00 | 7.90 | 8.60 | 7.62 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.94 | 0.02 | -0.03 | 5/12/2025 | 5/16/2025 3:59:52 PM EST |
| 76.00 | 7.00 | 7.40 | 8.35 | 0.00 | 0.00% | 0 | 160 | 0.44 | 0.91 | 0.03 | -0.04 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 77.00 | 5.40 | 6.80 | 3.50 | 0.00 | 0.00% | 0 | 116 | 0.22 | 0.88 | 0.04 | -0.05 | 5/9/2025 | 5/16/2025 3:59:52 PM EST |
| 78.00 | 5.00 | 5.60 | 5.37 | 0.00 | 0.00% | 0 | 904 | 0.31 | 0.83 | 0.05 | -0.06 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 79.00 | 4.40 | 4.80 | 6.34 | 0.00 | 0.00% | 0 | 1,228 | 0.35 | 0.78 | 0.05 | -0.06 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 80.00 | 3.70 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 678 | 0.37 | 0.72 | 0.06 | -0.07 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 81.00 | 3.00 | 3.20 | 3.20 | +1.80 | +128.58% | 1 | 36 | 0.32 | 0.65 | 0.07 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 82.00 | 2.15 | 2.55 | 2.45 | -1.60 | -39.51% | 5,041 | 5,032 | 0.31 | 0.58 | 0.08 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 83.00 | 1.70 | 2.00 | 1.90 | -0.45 | -19.15% | 17 | 5 | 0.31 | 0.50 | 0.08 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 84.00 | 1.30 | 1.55 | 1.42 | -0.41 | -22.41% | 8,061 | 5 | 0.30 | 0.42 | 0.08 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 85.00 | 0.95 | 1.15 | 1.05 | -0.45 | -30.00% | 3,033 | 3,160 | 0.29 | 0.34 | 0.08 | -0.07 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 86.00 | 0.65 | 0.80 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.27 | 0.07 | -0.06 | 5/9/2025 | 5/16/2025 3:59:52 PM EST |
| 87.00 | 0.45 | 0.55 | 0.55 | -0.75 | -57.70% | 2 | 22 | 0.29 | 0.21 | 0.06 | -0.05 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 88.00 | 0.25 | 0.40 | 0.33 | % | 4 | 0 | 0.28 | 0.16 | 0.05 | -0.04 | 5/16/2025 | 5/16/2025 3:59:52 PM EST | |
| 88.50 | 0.20 | 0.35 | % | 0 | 0 | 0.29 | 0.14 | 0.05 | -0.04 | 5/16/2025 3:59:52 PM EST | |||
| 89.00 | 0.00 | 0.50 | % | 0 | 0 | 0.36 | 0.11 | 0.04 | -0.04 | 5/16/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.08 | 0.03 | -0.03 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 91.00 | 0.00 | 0.20 | % | 0 | 0 | 0.33 | 0.06 | 0.02 | -0.02 | 5/16/2025 3:59:52 PM EST | |||
| 92.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.04 | 0.02 | -0.01 | 5/16/2025 3:59:52 PM EST | |||
| 93.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.02 | 0.01 | -0.01 | 5/16/2025 3:59:52 PM EST | |||
| 94.00 | 0.00 | 0.95 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | -0.01 | 5/16/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.01 | 0.01 | -0.01 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 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 | 0.65 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.10 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.96 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:52 PM EST |
| 54.00 | 0.00 | 2.15 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 56.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:52 PM EST |
| 57.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/16/2025 3:59:52 PM EST |
| 58.00 | 0.00 | 0.75 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:52 PM EST |
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.35 | 3.45 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:52 PM EST |
| 62.00 | 0.00 | 0.75 | 4.35 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 0.75 | 1.53 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:52 PM EST |
| 68.00 | 0.00 | 1.70 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 69.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 3:59:52 PM EST |
| 71.00 | 0.00 | 0.30 | 0.24 | +0.04 | +20.00% | 1 | 2 | 0.56 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 72.00 | 0.00 | 0.75 | 0.83 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.01 | 0.01 | -0.02 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 73.00 | 0.00 | 0.75 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.02 | 0.01 | -0.02 | 5/6/2025 | 5/16/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 0.20 | 1.90 | 0.00 | 0.00% | 0 | 14 | 0.48 | -0.04 | 0.02 | -0.02 | 5/8/2025 | 5/16/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.40 | 1.50 | 0.00 | 0.00% | 0 | 24 | 0.38 | -0.06 | 0.02 | -0.03 | 5/8/2025 | 5/16/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 0.60 | 1.55 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.09 | 0.03 | -0.04 | 5/8/2025 | 5/16/2025 3:59:52 PM EST |
| 77.00 | 0.30 | 0.45 | 0.35 | -0.04 | -10.26% | 2 | 14 | 0.34 | -0.12 | 0.04 | -0.05 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 78.00 | 0.40 | 0.50 | 1.11 | 0.00 | 0.00% | 0 | 39 | 0.33 | -0.17 | 0.05 | -0.06 | 5/12/2025 | 5/16/2025 3:59:52 PM EST |
| 79.00 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.22 | 0.05 | -0.06 | 5/13/2025 | 5/16/2025 3:59:52 PM EST |
| 80.00 | 0.80 | 0.90 | 3.90 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.28 | 0.06 | -0.07 | 5/9/2025 | 5/16/2025 3:59:52 PM EST |
| 81.00 | 1.10 | 1.20 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.35 | 0.07 | -0.07 | 5/8/2025 | 5/16/2025 3:59:52 PM EST |
| 82.00 | 1.45 | 1.60 | 1.51 | +0.01 | +0.67% | 45 | 140 | 0.30 | -0.42 | 0.08 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 83.00 | 1.50 | 2.00 | 1.95 | -0.17 | -8.02% | 36 | 150 | 0.29 | -0.50 | 0.08 | -0.08 | 5/16/2025 | 5/16/2025 3:59:52 PM EST |
| 84.00 | 2.25 | 2.55 | 2.61 | 0.00 | 0.00% | 0 | 109 | 0.29 | -0.58 | 0.08 | -0.07 | 5/15/2025 | 5/16/2025 3:59:52 PM EST |
| 85.00 | 3.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 110 | 0.28 | -0.66 | 0.08 | -0.07 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 86.00 | 3.70 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 42 | 0.30 | -0.73 | 0.07 | -0.06 | 5/14/2025 | 5/16/2025 3:59:52 PM EST |
| 87.00 | 4.40 | 5.00 | % | 0 | 0 | 0.28 | -0.79 | 0.06 | -0.05 | 5/16/2025 3:59:52 PM EST | |||
| 88.00 | 5.30 | 5.70 | % | 0 | 0 | 0.39 | -0.84 | 0.05 | -0.04 | 5/16/2025 3:59:52 PM EST | |||
| 88.50 | 4.50 | 6.10 | % | 0 | 0 | 0.37 | -0.86 | 0.05 | -0.04 | 5/16/2025 3:59:52 PM EST | |||
| 89.00 | 5.80 | 6.90 | % | 0 | 0 | 0.43 | -0.89 | 0.04 | -0.04 | 5/16/2025 3:59:52 PM EST | |||
| 90.00 | 6.70 | 7.60 | % | 0 | 0 | 0.40 | -0.92 | 0.03 | -0.03 | 5/16/2025 3:59:52 PM EST | |||
| 91.00 | 7.60 | 8.90 | % | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.02 | 5/16/2025 3:59:52 PM EST | |||
| 92.00 | 8.60 | 10.10 | % | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.01 | 5/16/2025 3:59:52 PM EST | |||
| 93.00 | 8.60 | 10.60 | % | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 5/16/2025 3:59:52 PM EST | |||
| 94.00 | 10.50 | 11.90 | % | 0 | 0 | 0.62 | -0.98 | 0.01 | -0.01 | 5/16/2025 3:59:52 PM EST | |||
| 95.00 | 11.50 | 12.90 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | -0.01 | 5/16/2025 3:59:52 PM EST | |||
| 100.00 | 16.60 | 17.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST | |||
| 105.00 | 21.50 | 22.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:52 PM EST |