Options Chain for TAPESTRY INC COM (TPR) - $145.39 as of 5/29/2026 11:41:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 73.40 | 76.50 | 74.95 | % | 1.07 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 75.00 | 68.40 | 71.50 | 69.95 | % | 0.93 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 80.00 | 63.40 | 66.50 | 64.95 | % | 0.81 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 85.00 | 58.40 | 61.50 | 59.95 | % | 0.71 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/29/2026 12:58:46 PM EST | |||
| 90.00 | 53.20 | 56.50 | 54.85 | % | 0.61 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 5/29/2026 12:58:46 PM EST | |||
| 95.00 | 48.40 | 51.50 | 49.95 | % | 0.53 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 5/29/2026 12:58:46 PM EST | |||
| 100.00 | 43.50 | 46.50 | 45.00 | % | 0.45 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.02 | 5/29/2026 12:58:46 PM EST | |||
| 105.00 | 38.60 | 41.60 | 40.10 | % | 0.38 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 5/29/2026 12:58:46 PM EST | |||
| 110.00 | 33.70 | 36.80 | 35.25 | % | 0.32 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.03 | 5/29/2026 12:58:46 PM EST | |||
| 115.00 | 28.90 | 32.00 | 30.45 | % | 0.26 | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.04 | 5/29/2026 12:58:46 PM EST | |||
| 120.00 | 24.30 | 27.40 | 25.85 | % | 0.22 | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.05 | 5/29/2026 12:58:46 PM EST | |||
| 125.00 | 19.90 | 23.00 | 21.45 | % | 0.17 | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.07 | 5/29/2026 12:58:46 PM EST | |||
| 126.00 | 18.90 | 22.10 | 20.50 | % | 0.16 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.07 | 5/29/2026 12:58:46 PM EST | |||
| 127.00 | 18.10 | 21.30 | 19.70 | % | 0.16 | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.07 | 5/29/2026 12:58:46 PM EST | |||
| 128.00 | 17.30 | 20.50 | 18.90 | % | 0.15 | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 129.00 | 16.50 | 19.60 | 18.05 | % | 0.14 | 0 | 0 | 0.39 | 0.81 | 0.01 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 130.00 | 15.60 | 18.80 | 17.20 | % | 0.13 | 0 | 0 | 0.39 | 0.79 | 0.01 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 131.00 | 14.90 | 18.00 | 16.45 | % | 0.13 | 0 | 0 | 0.40 | 0.79 | 0.01 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 132.00 | 14.00 | 17.30 | 15.65 | % | 0.12 | 0 | 0 | 0.39 | 0.77 | 0.01 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 133.00 | 13.30 | 16.50 | 14.90 | % | 0.11 | 0 | 0 | 0.39 | 0.75 | 0.02 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 134.00 | 12.40 | 15.70 | 14.05 | % | 0.10 | 0 | 0 | 0.38 | 0.74 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 135.00 | 11.70 | 15.00 | 13.35 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 136.00 | 11.70 | 13.30 | 12.50 | % | 0.09 | 0 | 0 | 0.37 | 0.71 | 0.02 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 137.00 | 11.10 | 13.30 | 12.20 | % | 0.09 | 0 | 0 | 0.39 | 0.69 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 138.00 | 10.00 | 12.90 | 11.45 | % | 0.08 | 0 | 0 | 0.39 | 0.67 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 139.00 | 9.60 | 11.30 | 10.45 | % | 0.08 | 0 | 0 | 0.36 | 0.65 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 140.00 | 8.80 | 10.90 | 9.85 | % | 0.07 | 0 | 0 | 0.38 | 0.63 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 141.00 | 7.90 | 11.00 | 9.45 | % | 0.07 | 0 | 0 | 0.38 | 0.61 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 142.00 | 7.80 | 9.50 | 8.65 | % | 0.06 | 0 | 0 | 0.36 | 0.59 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 143.00 | 7.40 | 9.90 | 8.65 | % | 0.06 | 0 | 0 | 0.39 | 0.57 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 144.00 | 6.30 | 8.40 | 7.35 | % | 0.05 | 0 | 0 | 0.35 | 0.55 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 145.00 | 6.30 | 8.10 | 7.20 | 7.01 | % | 0.05 | 6 | 0 | 0.36 | 0.53 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 12:58:46 PM EST | |
| 146.00 | 5.30 | 7.40 | 6.35 | % | 0.04 | 0 | 0 | 0.35 | 0.50 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 147.00 | 5.20 | 7.10 | 6.15 | % | 0.04 | 0 | 0 | 0.35 | 0.48 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 148.00 | 4.90 | 6.50 | 5.70 | % | 0.04 | 0 | 0 | 0.36 | 0.46 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 149.00 | 4.30 | 6.10 | 5.20 | % | 0.03 | 0 | 0 | 0.36 | 0.44 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 150.00 | 4.10 | 5.70 | 4.90 | % | 0.03 | 0 | 0 | 0.35 | 0.41 | 0.02 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 152.50 | 3.30 | 4.80 | 4.05 | % | 0.03 | 0 | 0 | 0.35 | 0.36 | 0.02 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 155.00 | 2.60 | 4.10 | 3.35 | % | 0.02 | 0 | 0 | 0.36 | 0.31 | 0.02 | -0.07 | 5/29/2026 12:58:46 PM EST | |||
| 157.50 | 0.90 | 3.40 | 2.15 | % | 0.01 | 0 | 0 | 0.31 | 0.26 | 0.02 | -0.07 | 5/29/2026 12:58:46 PM EST | |||
| 160.00 | 1.60 | 2.85 | 2.23 | % | 0.01 | 0 | 0 | 0.36 | 0.22 | 0.02 | -0.06 | 5/29/2026 12:58:46 PM EST | |||
| 165.00 | 1.00 | 3.80 | 2.40 | % | 0.01 | 0 | 0 | 0.42 | 0.15 | 0.01 | -0.05 | 5/29/2026 12:58:46 PM EST | |||
| 170.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.01 | -0.04 | 5/29/2026 12:58:46 PM EST | |||
| 175.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.01 | -0.03 | 5/29/2026 12:58:46 PM EST | |||
| 180.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.02 | 5/29/2026 12:58:46 PM EST | |||
| 185.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.01 | 5/29/2026 12:58:46 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 5/29/2026 12:58:46 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 5/29/2026 12:58:46 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST | |||
| 85.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/29/2026 12:58:46 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 5/29/2026 12:58:46 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.01 | 5/29/2026 12:58:46 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.02 | 5/29/2026 12:58:46 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.02 | 5/29/2026 12:58:46 PM EST | |||
| 110.00 | 0.10 | 2.45 | 1.28 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.03 | 5/29/2026 12:58:46 PM EST | |||
| 115.00 | 0.15 | 2.70 | 1.43 | % | 0.01 | 0 | 0 | 0.71 | -0.06 | 0.01 | -0.04 | 5/29/2026 12:58:46 PM EST | |||
| 120.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.66 | -0.09 | 0.01 | -0.05 | 5/29/2026 12:58:46 PM EST | |||
| 125.00 | 1.10 | 3.70 | 2.40 | % | 0.02 | 0 | 0 | 0.49 | -0.15 | 0.01 | -0.07 | 5/29/2026 12:58:46 PM EST | |||
| 126.00 | 1.00 | 3.90 | 2.45 | % | 0.02 | 0 | 0 | 0.48 | -0.16 | 0.01 | -0.07 | 5/29/2026 12:58:46 PM EST | |||
| 127.00 | 0.30 | 4.00 | 2.15 | % | 0.02 | 0 | 0 | 0.42 | -0.17 | 0.01 | -0.07 | 5/29/2026 12:58:46 PM EST | |||
| 128.00 | 0.05 | 4.20 | 2.13 | % | 0.02 | 0 | 0 | 0.38 | -0.19 | 0.01 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 129.00 | 1.30 | 3.00 | 2.15 | % | 0.02 | 0 | 0 | 0.41 | -0.19 | 0.01 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 130.00 | 0.40 | 2.80 | 1.60 | % | 0.01 | 0 | 0 | 0.34 | -0.21 | 0.01 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 131.00 | 1.90 | 4.10 | 3.00 | % | 0.02 | 0 | 0 | 0.44 | -0.21 | 0.01 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 132.00 | 2.10 | 4.60 | 3.35 | % | 0.03 | 0 | 0 | 0.44 | -0.23 | 0.01 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 133.00 | 0.75 | 4.70 | 2.73 | % | 0.02 | 0 | 0 | 0.37 | -0.25 | 0.02 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 134.00 | 1.00 | 3.90 | 2.45 | % | 0.02 | 0 | 0 | 0.34 | -0.26 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 135.00 | 1.25 | 4.00 | 2.63 | % | 0.02 | 0 | 0 | 0.33 | -0.28 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 136.00 | 2.95 | 5.40 | 4.18 | % | 0.03 | 0 | 0 | 0.42 | -0.29 | 0.02 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 137.00 | 2.50 | 4.80 | 3.65 | % | 0.03 | 0 | 0 | 0.36 | -0.31 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 138.00 | 2.15 | 4.90 | 3.53 | % | 0.03 | 0 | 0 | 0.33 | -0.33 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 139.00 | 3.80 | 6.30 | 5.05 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 140.00 | 2.85 | 5.80 | 4.33 | % | 0.03 | 0 | 0 | 0.34 | -0.37 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 141.00 | 3.20 | 6.00 | 4.60 | % | 0.03 | 0 | 0 | 0.33 | -0.39 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 142.00 | 4.90 | 7.40 | 6.15 | % | 0.04 | 0 | 0 | 0.39 | -0.41 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 143.00 | 4.10 | 6.90 | 5.50 | % | 0.04 | 0 | 0 | 0.33 | -0.43 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 144.00 | 5.80 | 8.30 | 7.05 | % | 0.05 | 0 | 0 | 0.39 | -0.45 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 145.00 | 6.20 | 7.50 | 6.85 | % | 0.05 | 0 | 0 | 0.35 | -0.47 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 146.00 | 6.80 | 9.10 | 7.95 | % | 0.05 | 0 | 0 | 0.38 | -0.50 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 147.00 | 7.30 | 9.10 | 8.20 | % | 0.06 | 0 | 0 | 0.36 | -0.52 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 148.00 | 6.90 | 9.40 | 8.15 | % | 0.06 | 0 | 0 | 0.33 | -0.54 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 149.00 | 8.50 | 10.20 | 9.35 | % | 0.06 | 0 | 0 | 0.37 | -0.56 | 0.02 | -0.09 | 5/29/2026 12:58:46 PM EST | |||
| 150.00 | 8.10 | 10.60 | 9.35 | % | 0.06 | 0 | 0 | 0.33 | -0.59 | 0.02 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 152.50 | 10.80 | 12.20 | 11.50 | % | 0.08 | 0 | 0 | 0.36 | -0.64 | 0.02 | -0.08 | 5/29/2026 12:58:46 PM EST | |||
| 155.00 | 12.60 | 14.10 | 13.35 | % | 0.09 | 0 | 0 | 0.35 | -0.69 | 0.02 | -0.07 | 5/29/2026 12:58:46 PM EST | |||
| 157.50 | 13.60 | 16.70 | 15.15 | % | 0.10 | 0 | 0 | 0.34 | -0.74 | 0.02 | -0.07 | 5/29/2026 12:58:46 PM EST | |||
| 160.00 | 15.60 | 18.80 | 17.20 | % | 0.11 | 0 | 0 | 0.47 | -0.78 | 0.02 | -0.06 | 5/29/2026 12:58:46 PM EST | |||
| 165.00 | 19.90 | 23.00 | 21.45 | % | 0.13 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.05 | 5/29/2026 12:58:46 PM EST | |||
| 170.00 | 24.50 | 27.50 | 26.00 | % | 0.15 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.04 | 5/29/2026 12:58:46 PM EST | |||
| 175.00 | 29.20 | 32.30 | 30.75 | % | 0.18 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.03 | 5/29/2026 12:58:46 PM EST | |||
| 180.00 | 34.00 | 37.00 | 35.50 | % | 0.20 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.02 | 5/29/2026 12:58:46 PM EST | |||
| 185.00 | 38.90 | 42.00 | 40.45 | % | 0.22 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 5/29/2026 12:58:46 PM EST | |||
| 190.00 | 43.90 | 47.00 | 45.45 | % | 0.24 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 5/29/2026 12:58:46 PM EST | |||
| 195.00 | 48.80 | 51.90 | 50.35 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/29/2026 12:58:46 PM EST | |||
| 200.00 | 53.80 | 56.90 | 55.35 | % | 0.28 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/29/2026 12:58:46 PM EST |