Options Chain for TAPESTRY INC COM (TPR) - $148.83 as of 5/7/2026 3:24:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 46.20 | 50.30 | 48.25 | % | 0.57 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/7/2026 11:59:04 AM EST | |||
| 90.00 | 41.30 | 45.40 | 43.35 | % | 0.48 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 5/7/2026 11:59:04 AM EST | |||
| 95.00 | 36.50 | 39.00 | 37.75 | % | 0.40 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 5/7/2026 11:59:04 AM EST | |||
| 100.00 | 31.60 | 34.00 | 32.80 | % | 0.33 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 5/7/2026 11:59:04 AM EST | |||
| 105.00 | 26.80 | 29.40 | 28.10 | % | 0.27 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.05 | 5/7/2026 11:59:04 AM EST | |||
| 110.00 | 22.00 | 24.90 | 23.45 | % | 0.21 | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.06 | 5/7/2026 11:59:04 AM EST | |||
| 115.00 | 17.30 | 20.20 | 18.75 | % | 0.16 | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.08 | 5/7/2026 11:59:04 AM EST | |||
| 120.00 | 12.80 | 15.80 | 14.30 | % | 0.12 | 0 | 0 | 0.38 | 0.79 | 0.02 | -0.09 | 5/7/2026 11:59:04 AM EST | |||
| 125.00 | 9.80 | 11.50 | 10.65 | % | 0.09 | 0 | 0 | 0.40 | 0.70 | 0.02 | -0.10 | 5/7/2026 11:59:04 AM EST | |||
| 129.00 | 7.20 | 8.80 | 8.00 | % | 0.06 | 0 | 0 | 0.39 | 0.61 | 0.02 | -0.11 | 5/7/2026 11:59:04 AM EST | |||
| 130.00 | 6.40 | 8.30 | 7.35 | % | 0.06 | 0 | 0 | 0.39 | 0.59 | 0.02 | -0.11 | 5/7/2026 11:59:04 AM EST | |||
| 131.00 | 6.00 | 7.60 | 6.80 | % | 0.05 | 0 | 0 | 0.39 | 0.56 | 0.02 | -0.11 | 5/7/2026 11:59:04 AM EST | |||
| 132.00 | 5.30 | 7.70 | 6.50 | % | 0.05 | 0 | 0 | 0.40 | 0.54 | 0.02 | -0.11 | 5/7/2026 11:59:04 AM EST | |||
| 133.00 | 4.90 | 6.60 | 5.75 | % | 0.04 | 0 | 0 | 0.40 | 0.51 | 0.02 | -0.11 | 5/7/2026 11:59:04 AM EST | |||
| 134.00 | 4.70 | 6.60 | 5.65 | % | 0.04 | 0 | 0 | 0.39 | 0.49 | 0.02 | -0.11 | 5/7/2026 11:59:04 AM EST | |||
| 135.00 | 4.30 | 5.80 | 5.05 | 4.65 | % | 0.04 | 1 | 0 | 0.41 | 0.47 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 11:59:04 AM EST | |
| 136.00 | 3.90 | 5.60 | 4.75 | % | 0.03 | 0 | 0 | 0.39 | 0.44 | 0.02 | -0.11 | 5/7/2026 11:59:04 AM EST | |||
| 137.00 | 3.30 | 5.00 | 4.15 | % | 0.03 | 0 | 0 | 0.41 | 0.42 | 0.02 | -0.10 | 5/7/2026 11:59:04 AM EST | |||
| 138.00 | 3.00 | 4.80 | 3.90 | % | 0.03 | 0 | 0 | 0.39 | 0.40 | 0.02 | -0.10 | 5/7/2026 11:59:04 AM EST | |||
| 139.00 | 2.50 | 5.00 | 3.75 | % | 0.03 | 0 | 0 | 0.41 | 0.38 | 0.02 | -0.10 | 5/7/2026 11:59:04 AM EST | |||
| 140.00 | 2.35 | 3.90 | 3.13 | % | 0.02 | 0 | 0 | 0.40 | 0.36 | 0.02 | -0.10 | 5/7/2026 11:59:04 AM EST | |||
| 141.00 | 2.15 | 3.60 | 2.88 | % | 0.02 | 0 | 0 | 0.39 | 0.34 | 0.02 | -0.10 | 5/7/2026 11:59:04 AM EST | |||
| 142.00 | 1.75 | 4.10 | 2.93 | % | 0.02 | 0 | 0 | 0.41 | 0.32 | 0.02 | -0.09 | 5/7/2026 11:59:04 AM EST | |||
| 143.00 | 1.60 | 3.10 | 2.35 | % | 0.02 | 0 | 0 | 0.41 | 0.30 | 0.02 | -0.09 | 5/7/2026 11:59:04 AM EST | |||
| 144.00 | 1.60 | 3.10 | 2.35 | % | 0.02 | 0 | 0 | 0.39 | 0.28 | 0.02 | -0.09 | 5/7/2026 11:59:04 AM EST | |||
| 145.00 | 1.25 | 2.70 | 1.98 | % | 0.01 | 0 | 0 | 0.41 | 0.27 | 0.02 | -0.09 | 5/7/2026 11:59:04 AM EST | |||
| 146.00 | 1.10 | 3.20 | 2.15 | % | 0.01 | 0 | 0 | 0.41 | 0.25 | 0.02 | -0.09 | 5/7/2026 11:59:04 AM EST | |||
| 147.00 | 1.05 | 2.35 | 1.70 | % | 0.01 | 0 | 0 | 0.42 | 0.24 | 0.02 | -0.08 | 5/7/2026 11:59:04 AM EST | |||
| 148.00 | 0.95 | 2.30 | 1.63 | 7.82 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.22 | 0.02 | -0.08 | 5/6/2026 | 5/7/2026 11:59:04 AM EST |
| 149.00 | 0.70 | 3.20 | 1.95 | % | 0.01 | 0 | 0 | 0.41 | 0.21 | 0.02 | -0.08 | 5/7/2026 11:59:04 AM EST | |||
| 150.00 | 0.80 | 2.20 | 1.50 | 7.79 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.41 | 0.20 | 0.02 | -0.08 | 5/6/2026 | 5/7/2026 11:59:04 AM EST |
| 152.50 | 0.50 | 2.85 | 1.68 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.01 | -0.07 | 5/7/2026 11:59:04 AM EST | |||
| 155.00 | 0.35 | 2.50 | 1.43 | 5.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.15 | 0.01 | -0.06 | 5/6/2026 | 5/7/2026 11:59:04 AM EST |
| 157.50 | 0.15 | 2.65 | 1.40 | % | 0.01 | 0 | 0 | 0.45 | 0.12 | 0.01 | -0.06 | 5/7/2026 11:59:04 AM EST | |||
| 160.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.62 | 0.09 | 0.01 | -0.04 | 5/7/2026 11:59:04 AM EST | |||
| 162.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | 0.08 | 0.01 | -0.04 | 5/7/2026 11:59:04 AM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.01 | -0.03 | 5/7/2026 11:59:04 AM EST | |||
| 167.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | 0.05 | 0.01 | -0.03 | 5/7/2026 11:59:04 AM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | 0.04 | 0.00 | -0.02 | 5/7/2026 11:59:04 AM EST | |||
| 172.50 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 5/7/2026 11:59:04 AM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.02 | 5/7/2026 11:59:04 AM EST | |||
| 180.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.01 | 5/7/2026 11:59:04 AM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 5/7/2026 11:59:04 AM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 5/7/2026 11:59:04 AM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:59:04 AM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:59:04 AM EST | |||
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/7/2026 11:59:04 AM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 5/7/2026 11:59:04 AM EST | |||
| 95.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.03 | 5/7/2026 11:59:04 AM EST | |||
| 100.00 | 0.00 | 1.70 | 0.85 | 0.64 | % | 0.01 | 1 | 0 | 0.78 | -0.02 | 0.00 | -0.04 | 5/7/2026 | 5/7/2026 11:59:04 AM EST | |
| 105.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.05 | 5/7/2026 11:59:04 AM EST | |||
| 110.00 | 0.20 | 3.20 | 1.70 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | -0.08 | 0.01 | -0.06 | 5/4/2026 | 5/7/2026 11:59:04 AM EST |
| 115.00 | 0.95 | 3.50 | 2.23 | % | 0.02 | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.08 | 5/7/2026 11:59:04 AM EST | |||
| 120.00 | 1.60 | 3.10 | 2.35 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.43 | -0.21 | 0.02 | -0.09 | 5/6/2026 | 5/7/2026 11:59:04 AM EST |
| 125.00 | 2.70 | 3.80 | 3.25 | 3.30 | +0.58 | +21.33% | 0.03 | 1 | 1 | 0.40 | -0.30 | 0.02 | -0.10 | 5/7/2026 | 5/7/2026 11:59:04 AM EST |
| 129.00 | 4.00 | 5.30 | 4.65 | % | 0.04 | 0 | 0 | 0.39 | -0.39 | 0.02 | -0.11 | 5/7/2026 11:59:04 AM EST | |||
| 130.00 | 4.40 | 6.20 | 5.30 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | -0.41 | 0.02 | -0.11 | 5/4/2026 | 5/7/2026 11:59:04 AM EST |
| 131.00 | 4.80 | 6.80 | 5.80 | % | 0.04 | 0 | 0 | 0.39 | -0.44 | 0.02 | -0.11 | 5/7/2026 11:59:04 AM EST | |||
| 132.00 | 4.90 | 6.70 | 5.80 | % | 0.04 | 0 | 0 | 0.38 | -0.46 | 0.02 | -0.11 | 5/7/2026 11:59:04 AM EST | |||
| 133.00 | 5.80 | 7.30 | 6.55 | % | 0.05 | 0 | 0 | 0.38 | -0.49 | 0.02 | -0.11 | 5/7/2026 11:59:04 AM EST | |||
| 134.00 | 5.90 | 8.10 | 7.00 | % | 0.05 | 0 | 0 | 0.39 | -0.51 | 0.02 | -0.11 | 5/7/2026 11:59:04 AM EST | |||
| 135.00 | 6.50 | 8.80 | 7.65 | 7.03 | +1.53 | +27.82% | 0.06 | 2 | 1 | 0.39 | -0.53 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 11:59:04 AM EST |
| 136.00 | 7.60 | 9.20 | 8.40 | % | 0.06 | 0 | 0 | 0.39 | -0.56 | 0.02 | -0.11 | 5/7/2026 11:59:04 AM EST | |||
| 137.00 | 7.70 | 10.00 | 8.85 | % | 0.06 | 0 | 0 | 0.38 | -0.58 | 0.02 | -0.10 | 5/7/2026 11:59:04 AM EST | |||
| 138.00 | 8.90 | 10.90 | 9.90 | % | 0.07 | 0 | 0 | 0.39 | -0.60 | 0.02 | -0.10 | 5/7/2026 11:59:04 AM EST | |||
| 139.00 | 9.10 | 11.30 | 10.20 | % | 0.07 | 0 | 0 | 0.39 | -0.62 | 0.02 | -0.10 | 5/7/2026 11:59:04 AM EST | |||
| 140.00 | 9.70 | 12.60 | 11.15 | 5.59 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.39 | -0.64 | 0.02 | -0.10 | 5/6/2026 | 5/7/2026 11:59:04 AM EST |
| 141.00 | 10.70 | 13.20 | 11.95 | % | 0.08 | 0 | 0 | 0.40 | -0.66 | 0.02 | -0.10 | 5/7/2026 11:59:04 AM EST | |||
| 142.00 | 11.20 | 14.00 | 12.60 | % | 0.09 | 0 | 0 | 0.39 | -0.68 | 0.02 | -0.09 | 5/7/2026 11:59:04 AM EST | |||
| 143.00 | 11.90 | 14.90 | 13.40 | % | 0.09 | 0 | 0 | 0.38 | -0.70 | 0.02 | -0.09 | 5/7/2026 11:59:04 AM EST | |||
| 144.00 | 12.70 | 15.70 | 14.20 | % | 0.10 | 0 | 0 | 0.51 | -0.72 | 0.02 | -0.09 | 5/7/2026 11:59:04 AM EST | |||
| 145.00 | 13.60 | 16.40 | 15.00 | % | 0.10 | 0 | 0 | 0.52 | -0.73 | 0.02 | -0.09 | 5/7/2026 11:59:04 AM EST | |||
| 146.00 | 14.30 | 16.90 | 15.60 | % | 0.11 | 0 | 0 | 0.52 | -0.75 | 0.02 | -0.09 | 5/7/2026 11:59:04 AM EST | |||
| 147.00 | 15.00 | 18.10 | 16.55 | % | 0.11 | 0 | 0 | 0.52 | -0.76 | 0.02 | -0.08 | 5/7/2026 11:59:04 AM EST | |||
| 148.00 | 16.00 | 19.00 | 17.50 | % | 0.12 | 0 | 0 | 0.54 | -0.78 | 0.02 | -0.08 | 5/7/2026 11:59:04 AM EST | |||
| 149.00 | 16.80 | 19.80 | 18.30 | % | 0.12 | 0 | 0 | 0.54 | -0.79 | 0.02 | -0.08 | 5/7/2026 11:59:04 AM EST | |||
| 150.00 | 17.80 | 20.80 | 19.30 | % | 0.13 | 0 | 0 | 0.55 | -0.80 | 0.02 | -0.08 | 5/7/2026 11:59:04 AM EST | |||
| 152.50 | 20.00 | 23.00 | 21.50 | % | 0.14 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.07 | 5/7/2026 11:59:04 AM EST | |||
| 155.00 | 22.10 | 25.30 | 23.70 | % | 0.15 | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.06 | 5/7/2026 11:59:04 AM EST | |||
| 157.50 | 24.50 | 27.70 | 26.10 | % | 0.17 | 0 | 0 | 0.60 | -0.88 | 0.01 | -0.06 | 5/7/2026 11:59:04 AM EST | |||
| 160.00 | 26.90 | 30.00 | 28.45 | % | 0.18 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.04 | 5/7/2026 11:59:04 AM EST | |||
| 162.50 | 29.30 | 32.50 | 30.90 | % | 0.19 | 0 | 0 | 0.66 | -0.92 | 0.01 | -0.04 | 5/7/2026 11:59:04 AM EST | |||
| 165.00 | 31.70 | 34.90 | 33.30 | % | 0.20 | 0 | 0 | 0.66 | -0.94 | 0.01 | -0.03 | 5/7/2026 11:59:04 AM EST | |||
| 167.50 | 34.20 | 37.40 | 35.80 | % | 0.21 | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.03 | 5/7/2026 11:59:04 AM EST | |||
| 170.00 | 36.60 | 39.80 | 38.20 | % | 0.22 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.02 | 5/7/2026 11:59:04 AM EST | |||
| 172.50 | 39.10 | 42.30 | 40.70 | % | 0.24 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 5/7/2026 11:59:04 AM EST | |||
| 175.00 | 41.80 | 44.80 | 43.30 | % | 0.25 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 5/7/2026 11:59:04 AM EST | |||
| 180.00 | 45.70 | 49.70 | 47.70 | % | 0.27 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 5/7/2026 11:59:04 AM EST | |||
| 185.00 | 50.50 | 54.60 | 52.55 | % | 0.28 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 5/7/2026 11:59:04 AM EST | |||
| 190.00 | 55.60 | 59.60 | 57.60 | % | 0.30 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/7/2026 11:59:04 AM EST | |||
| 195.00 | 60.60 | 64.50 | 62.55 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:59:04 AM EST | |||
| 200.00 | 65.50 | 69.50 | 67.50 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:59:04 AM EST | |||
| 210.00 | 75.80 | 79.50 | 77.65 | % | 0.37 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/7/2026 11:59:04 AM EST |