Options Chain for TAPESTRY INC COM (TPR) - $68.88 as of 4/25/2025 9:10:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 34.50 | 38.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 35.00 | 32.10 | 35.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 37.50 | 29.60 | 33.00 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 40.00 | 27.20 | 30.50 | % | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 42.50 | 24.70 | 28.10 | % | 0 | 0 | 1.17 | 0.97 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 45.00 | 22.30 | 26.30 | % | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 47.50 | 20.70 | 24.00 | % | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 18.10 | 21.60 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 14.80 | 17.00 | % | 0 | 0 | 0.67 | 0.86 | 0.01 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 57.50 | 12.80 | 13.50 | 11.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.82 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 60.00 | 10.80 | 11.20 | % | 0 | 0 | 0.53 | 0.77 | 0.02 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 62.50 | 9.00 | 9.30 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.72 | 0.02 | -0.04 | 4/16/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 7.30 | 7.60 | 5.10 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.66 | 0.03 | -0.05 | 4/22/2025 | 4/25/2025 4:00:00 PM EST |
| 67.50 | 5.80 | 6.40 | 5.90 | -0.35 | -5.60% | 14 | 24 | 0.52 | 0.58 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 4.50 | 4.70 | 4.50 | +0.30 | +7.15% | 20 | 53 | 0.47 | 0.50 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 3.30 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 8 | 0.45 | 0.42 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 2.45 | 2.70 | 2.47 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.33 | 0.03 | -0.04 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 80.00 | 1.25 | 1.35 | 1.50 | +0.09 | +6.39% | 3 | 11 | 0.43 | 0.20 | 0.03 | -0.03 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 85.00 | 0.60 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.13 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 90.00 | 0.20 | 0.40 | % | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.54 | 0.04 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.55 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.00 | -0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 40.00 | 0.05 | 1.30 | % | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 42.50 | 0.05 | 0.90 | % | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 45.00 | 0.10 | 0.95 | % | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.01 | 4/25/2025 4:00:00 PM EST | |||
| 47.50 | 0.15 | 0.65 | % | 0 | 0 | 0.63 | -0.06 | 0.01 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 50.00 | 0.40 | 0.55 | % | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 55.00 | 0.85 | 1.45 | 1.10 | 0.00 | 0.00% | 0 | 73 | 0.58 | -0.14 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 57.50 | 1.25 | 1.45 | % | 0 | 0 | 0.53 | -0.18 | 0.02 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 60.00 | 1.80 | 1.95 | 2.10 | -0.90 | -30.00% | 20 | 33 | 0.52 | -0.23 | 0.02 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 62.50 | 2.45 | 2.60 | 3.30 | 0.00 | 0.00% | 0 | 19 | 0.51 | -0.28 | 0.02 | -0.04 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 65.00 | 3.20 | 3.40 | 4.40 | 0.00 | 0.00% | 0 | 36 | 0.49 | -0.34 | 0.03 | -0.05 | 4/24/2025 | 4/25/2025 4:00:00 PM EST |
| 67.50 | 4.20 | 4.40 | 4.60 | -0.80 | -14.82% | 3 | 8 | 0.48 | -0.42 | 0.03 | -0.05 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 70.00 | 5.40 | 5.60 | 5.60 | -0.70 | -11.12% | 60 | 3 | 0.47 | -0.50 | 0.03 | -0.04 | 4/25/2025 | 4/25/2025 4:00:00 PM EST |
| 72.50 | 6.80 | 7.00 | 8.30 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.58 | 0.03 | -0.04 | 4/23/2025 | 4/25/2025 4:00:00 PM EST |
| 75.00 | 8.40 | 9.50 | % | 0 | 0 | 0.50 | -0.67 | 0.03 | -0.04 | 4/25/2025 4:00:00 PM EST | |||
| 80.00 | 12.10 | 12.40 | % | 0 | 0 | 0.44 | -0.80 | 0.03 | -0.03 | 4/25/2025 4:00:00 PM EST | |||
| 85.00 | 16.40 | 17.90 | % | 0 | 0 | 0.49 | -0.87 | 0.02 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 90.00 | 19.50 | 23.40 | % | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.02 | 4/25/2025 4:00:00 PM EST | |||
| 95.00 | 25.40 | 28.30 | % | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 4/25/2025 4:00:00 PM EST |