Options Chain for TAPESTRY INC COM (TPR) - $76.87 as of 5/27/2025 1:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.20 | 48.10 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 40.00 | 39.20 | 43.10 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 45.00 | 34.20 | 38.10 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 50.00 | 29.60 | 33.10 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 55.00 | 24.30 | 28.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 56.00 | 23.20 | 27.20 | 16.19 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 11:59:07 AM EST |
| 57.00 | 23.90 | 24.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 58.00 | 22.90 | 23.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 59.00 | 21.90 | 22.50 | 13.40 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 11:59:07 AM EST |
| 60.00 | 20.90 | 21.30 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 61.00 | 19.90 | 20.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 62.00 | 17.40 | 19.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 63.00 | 17.70 | 18.30 | 11.90 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 11:59:07 AM EST |
| 64.00 | 17.00 | 17.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 65.00 | 15.30 | 16.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 66.00 | 13.60 | 15.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 67.00 | 14.00 | 14.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 68.00 | 12.90 | 13.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 69.00 | 12.00 | 13.00 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 70.00 | 11.00 | 11.30 | 13.37 | 0.00 | 0.00% | 0 | 3 | 0.90 | 1.00 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 11:59:07 AM EST |
| 71.00 | 9.70 | 10.80 | % | 0 | 0 | 0.62 | 0.99 | 0.01 | -0.01 | 5/27/2025 11:59:07 AM EST | |||
| 72.00 | 9.10 | 9.40 | % | 0 | 0 | 0.69 | 0.96 | 0.02 | -0.02 | 5/27/2025 11:59:07 AM EST | |||
| 73.00 | 8.10 | 8.40 | 6.56 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.94 | 0.02 | -0.03 | 5/9/2025 | 5/27/2025 11:59:07 AM EST |
| 74.00 | 7.20 | 7.50 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.91 | 0.03 | -0.04 | 5/12/2025 | 5/27/2025 11:59:07 AM EST |
| 75.00 | 6.30 | 6.60 | 4.90 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.88 | 0.04 | -0.05 | 5/8/2025 | 5/27/2025 11:59:07 AM EST |
| 76.00 | 5.40 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.84 | 0.05 | -0.06 | 5/21/2025 | 5/27/2025 11:59:07 AM EST |
| 77.00 | 4.60 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.79 | 0.05 | -0.07 | 5/9/2025 | 5/27/2025 11:59:07 AM EST |
| 78.00 | 3.80 | 4.50 | 3.10 | +1.40 | +82.36% | 1 | 24 | 0.41 | 0.73 | 0.06 | -0.08 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 79.00 | 3.10 | 3.30 | 1.47 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.67 | 0.07 | -0.09 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 80.00 | 2.50 | 2.65 | 2.65 | +1.74 | +191.21% | 4 | 22 | 0.40 | 0.60 | 0.07 | -0.09 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 81.00 | 1.95 | 2.05 | 2.00 | -0.08 | -3.85% | 86 | 4 | 0.39 | 0.52 | 0.08 | -0.10 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 82.00 | 1.45 | 1.60 | 1.55 | -0.93 | -37.50% | 29 | 351 | 0.38 | 0.44 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 83.00 | 1.05 | 1.20 | 1.12 | +0.77 | +220.00% | 102 | 127 | 0.37 | 0.37 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 84.00 | 0.75 | 0.85 | 0.85 | +0.56 | +193.11% | 29 | 6,075 | 0.36 | 0.29 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 85.00 | 0.50 | 0.65 | 0.60 | +0.40 | +200.00% | 5 | 15 | 0.36 | 0.23 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 86.00 | 0.35 | 0.45 | 0.35 | -0.55 | -61.12% | 10 | 1 | 0.35 | 0.17 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 87.00 | 0.20 | 0.30 | % | 0 | 0 | 0.35 | 0.12 | 0.04 | -0.05 | 5/27/2025 11:59:07 AM EST | |||
| 88.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.09 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 88.50 | 0.00 | 0.35 | % | 0 | 0 | 0.38 | 0.07 | 0.03 | -0.03 | 5/27/2025 11:59:07 AM EST | |||
| 89.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.06 | 0.03 | -0.03 | 5/20/2025 | 5/27/2025 11:59:07 AM EST |
| 90.00 | 0.00 | 0.55 | 0.63 | 0.00 | 0.00% | 0 | 24 | 0.63 | 0.04 | 0.02 | -0.02 | 5/14/2025 | 5/27/2025 11:59:07 AM EST |
| 91.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 5/27/2025 11:59:07 AM EST | |||
| 92.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 150 | 0.71 | 0.02 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 11:59:07 AM EST |
| 93.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.01 | 0.01 | -0.01 | 5/27/2025 11:59:07 AM EST | |||
| 94.00 | 0.00 | 0.95 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 11:59:07 AM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 57.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:59:07 AM EST |
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 60.00 | 0.00 | 0.75 | 1.02 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 11:59:07 AM EST |
| 61.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 11:59:07 AM EST |
| 62.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 63.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:59:07 AM EST |
| 64.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:59:07 AM EST |
| 65.00 | 0.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 11:59:07 AM EST |
| 66.00 | 0.00 | 0.75 | 1.28 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 11:59:07 AM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:59:07 AM EST |
| 68.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 11:59:07 AM EST |
| 69.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 11:59:07 AM EST |
| 70.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 11:59:07 AM EST |
| 71.00 | 0.00 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.01 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 11:59:07 AM EST |
| 72.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.04 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 73.00 | 0.15 | 0.25 | 0.15 | -0.80 | -84.22% | 1 | 16 | 0.44 | -0.06 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 74.00 | 0.25 | 0.35 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.09 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 75.00 | 0.00 | 0.45 | 1.40 | 0.00 | 0.00% | 0 | 101 | 0.45 | -0.12 | 0.04 | -0.05 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 76.00 | 0.45 | 0.60 | 2.15 | 0.00 | 0.00% | 0 | 32 | 0.41 | -0.16 | 0.05 | -0.06 | 5/8/2025 | 5/27/2025 11:59:07 AM EST |
| 77.00 | 0.65 | 0.80 | 2.24 | 0.00 | 0.00% | 0 | 75 | 0.41 | -0.21 | 0.05 | -0.07 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 78.00 | 0.90 | 1.05 | 1.89 | 0.00 | 0.00% | 0 | 14 | 0.40 | -0.27 | 0.06 | -0.08 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 79.00 | 1.25 | 1.35 | 2.16 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.33 | 0.07 | -0.09 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 80.00 | 1.60 | 1.75 | 4.08 | 0.00 | 0.00% | 0 | 34 | 0.39 | -0.40 | 0.07 | -0.09 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 81.00 | 2.05 | 2.20 | 3.47 | 0.00 | 0.00% | 0 | 25 | 0.39 | -0.48 | 0.08 | -0.10 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 82.00 | 2.60 | 2.75 | 2.60 | -2.94 | -53.07% | 1 | 33 | 0.38 | -0.56 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 83.00 | 3.20 | 3.40 | 2.67 | 0.00 | 0.00% | 0 | 40 | 0.38 | -0.63 | 0.08 | -0.09 | 5/20/2025 | 5/27/2025 11:59:07 AM EST |
| 84.00 | 3.90 | 4.10 | 4.46 | 0.00 | 0.00% | 0 | 161 | 0.38 | -0.71 | 0.07 | -0.08 | 5/21/2025 | 5/27/2025 11:59:07 AM EST |
| 85.00 | 3.80 | 4.90 | 5.43 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.77 | 0.06 | -0.07 | 5/21/2025 | 5/27/2025 11:59:07 AM EST |
| 86.00 | 5.00 | 5.70 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.83 | 0.05 | -0.06 | 5/13/2025 | 5/27/2025 11:59:07 AM EST |
| 87.00 | 6.30 | 6.60 | % | 0 | 0 | 0.27 | -0.88 | 0.04 | -0.05 | 5/27/2025 11:59:07 AM EST | |||
| 88.00 | 7.20 | 7.50 | % | 0 | 0 | 0.37 | -0.91 | 0.03 | -0.04 | 5/27/2025 11:59:07 AM EST | |||
| 88.50 | 7.60 | 8.00 | % | 0 | 0 | 0.40 | -0.93 | 0.03 | -0.03 | 5/27/2025 11:59:07 AM EST | |||
| 89.00 | 8.10 | 8.50 | % | 0 | 0 | 0.42 | -0.94 | 0.03 | -0.03 | 5/27/2025 11:59:07 AM EST | |||
| 90.00 | 9.10 | 9.40 | % | 0 | 0 | 0.56 | -0.96 | 0.02 | -0.02 | 5/27/2025 11:59:07 AM EST | |||
| 91.00 | 10.00 | 10.40 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 5/27/2025 11:59:07 AM EST | |||
| 92.00 | 11.00 | 11.40 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 5/27/2025 11:59:07 AM EST | |||
| 93.00 | 12.00 | 12.90 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | -0.01 | 5/27/2025 11:59:07 AM EST | |||
| 94.00 | 13.00 | 13.40 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 95.00 | 14.00 | 14.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 100.00 | 18.90 | 19.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 105.00 | 24.00 | 24.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST |