Options Chain for CARTERS INC COM (CRI) - $34.96 as of 5/5/2025 2:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.60 | 14.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.50 | 11.10 | 12.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 25.00 | 7.40 | 10.50 | % | 0 | 0 | 1.31 | 0.96 | 0.03 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 27.50 | 6.50 | 6.80 | 5.58 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.87 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 4.30 | 4.70 | 4.90 | 0.00 | 0.00% | 0 | 19 | 0.57 | 0.75 | 0.05 | -0.02 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 32.50 | 2.70 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.60 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 1.50 | 1.75 | 2.15 | 0.00 | 0.00% | 0 | 61 | 0.48 | 0.42 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 37.50 | 0.75 | 1.10 | 0.95 | 0.00 | 0.00% | 4 | 82 | 0.52 | 0.27 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.35 | 0.45 | 0.47 | +0.02 | +4.45% | 1 | 127 | 0.46 | 0.16 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 42.50 | 0.15 | 0.25 | 0.20 | -0.12 | -37.50% | 5 | 364 | 0.47 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 42 | 0.52 | 0.05 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 34 | 0.87 | 0.02 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 248 | 0.95 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 52.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 155 | 1.03 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 122 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 53 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.92 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 54 | 1.11 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:47 PM EST |
| 67.50 | 0.00 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:47 PM EST |
| 72.50 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.75 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 22.50 | 0.05 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.25 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.04 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 27.50 | 0.50 | 0.60 | 0.55 | -0.05 | -8.34% | 3 | 85 | 0.57 | -0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.75 | 1.20 | 1.10 | -0.15 | -12.00% | 20 | 58 | 0.49 | -0.25 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 32.50 | 1.50 | 2.10 | 1.95 | +0.01 | +0.52% | 5 | 199 | 0.47 | -0.40 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 3.20 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 260 | 0.50 | -0.58 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 37.50 | 4.90 | 5.20 | 5.40 | 0.00 | 0.00% | 0 | 26 | 0.48 | -0.73 | 0.06 | -0.02 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 6.20 | 7.50 | 7.08 | 0.00 | 0.00% | 0 | 514 | 0.35 | -0.84 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 42.50 | 9.30 | 9.70 | 9.32 | +3.09 | +49.60% | 3 | 75 | 0.50 | -0.91 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 11.50 | 12.20 | 12.51 | 0.00 | 0.00% | 0 | 22 | 0.70 | -0.95 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 47.50 | 13.60 | 14.70 | 13.20 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.98 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 16.50 | 17.10 | 13.35 | 0.00 | 0.00% | 0 | 30 | 0.70 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:47 PM EST |
| 52.50 | 19.00 | 20.60 | 11.77 | 0.00 | 0.00% | 0 | 156 | 1.35 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 21.50 | 22.50 | 19.50 | 0.00 | 0.00% | 0 | 102 | 1.07 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 57.50 | 23.80 | 24.90 | 8.50 | 0.00 | 0.00% | 0 | 52 | 1.10 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 25.40 | 28.20 | 24.25 | 0.00 | 0.00% | 0 | 4 | 1.46 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:47 PM EST |
| 62.50 | 28.00 | 31.00 | 12.12 | 0.00 | 0.00% | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 30.50 | 33.20 | 21.90 | 0.00 | 0.00% | 0 | 7 | 1.85 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:47 PM EST |
| 67.50 | 32.90 | 35.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 35.60 | 38.20 | 16.11 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:47 PM EST |
| 72.50 | 37.90 | 40.70 | 19.35 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 40.40 | 43.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 45.40 | 48.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 85.00 | 50.30 | 53.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 90.00 | 55.30 | 57.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 95.00 | 60.40 | 63.10 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |