Options Chain for TAPESTRY INC COM (TPR) - $139.01 as of 5/27/2026 7:05:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.10 | 66.10 | 64.60 | % | 0.86 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:10 PM EST | |||
| 80.00 | 57.70 | 61.20 | 59.45 | % | 0.74 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:10 PM EST | |||
| 85.00 | 52.90 | 56.20 | 54.55 | % | 0.64 | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 5/27/2026 4:00:10 PM EST | |||
| 90.00 | 48.00 | 50.90 | 49.45 | % | 0.55 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/27/2026 4:00:10 PM EST | |||
| 95.00 | 43.90 | 46.40 | 45.15 | % | 0.48 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 5/27/2026 4:00:10 PM EST | |||
| 100.00 | 38.50 | 41.60 | 40.05 | % | 0.40 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.03 | 5/27/2026 4:00:10 PM EST | |||
| 105.00 | 33.80 | 36.70 | 35.25 | % | 0.34 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.04 | 5/27/2026 4:00:10 PM EST | |||
| 110.00 | 29.00 | 32.00 | 30.50 | % | 0.28 | 0 | 0 | 0.65 | 0.93 | 0.01 | -0.05 | 5/27/2026 4:00:10 PM EST | |||
| 115.00 | 24.60 | 27.40 | 26.00 | 24.46 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.59 | 0.90 | 0.01 | -0.05 | 5/21/2026 | 5/27/2026 4:00:10 PM EST |
| 120.00 | 20.30 | 23.00 | 21.65 | 15.93 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.40 | 0.86 | 0.01 | -0.06 | 5/14/2026 | 5/27/2026 4:00:10 PM EST |
| 125.00 | 16.50 | 19.00 | 17.75 | 17.80 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.41 | 0.80 | 0.01 | -0.07 | 5/26/2026 | 5/27/2026 4:00:10 PM EST |
| 130.00 | 12.70 | 14.70 | 13.70 | 10.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.38 | 0.73 | 0.02 | -0.08 | 5/20/2026 | 5/27/2026 4:00:10 PM EST |
| 135.00 | 9.50 | 10.60 | 10.05 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.35 | 0.63 | 0.02 | -0.08 | 5/21/2026 | 5/27/2026 4:00:10 PM EST |
| 140.00 | 6.90 | 8.00 | 7.45 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 149 | 0.36 | 0.53 | 0.02 | -0.08 | 5/22/2026 | 5/27/2026 4:00:10 PM EST |
| 145.00 | 5.00 | 5.80 | 5.40 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.36 | 0.43 | 0.02 | -0.08 | 5/22/2026 | 5/27/2026 4:00:10 PM EST |
| 150.00 | 3.30 | 4.20 | 3.75 | 3.80 | -0.20 | -5.00% | 0.03 | 1 | 8 | 0.36 | 0.33 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 4:00:10 PM EST |
| 155.00 | 2.15 | 3.00 | 2.58 | % | 0.02 | 0 | 0 | 0.36 | 0.25 | 0.02 | -0.06 | 5/27/2026 4:00:10 PM EST | |||
| 160.00 | 1.20 | 2.20 | 1.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | 0.19 | 0.01 | -0.06 | 5/22/2026 | 5/27/2026 4:00:10 PM EST |
| 165.00 | 0.85 | 1.70 | 1.28 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.14 | 0.01 | -0.04 | 5/15/2026 | 5/27/2026 4:00:10 PM EST |
| 170.00 | 0.50 | 1.70 | 1.10 | 1.00 | +0.40 | +66.67% | 0.01 | 4 | 10 | 0.40 | 0.10 | 0.01 | -0.04 | 5/27/2026 | 5/27/2026 4:00:10 PM EST |
| 175.00 | 0.25 | 0.95 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.07 | 0.01 | -0.03 | 5/15/2026 | 5/27/2026 4:00:10 PM EST |
| 180.00 | 0.15 | 0.85 | 0.50 | 0.40 | +0.15 | +60.00% | 0.00 | 5 | 1 | 0.39 | 0.05 | 0.00 | -0.02 | 5/27/2026 | 5/27/2026 4:00:10 PM EST |
| 185.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.03 | 0.00 | -0.01 | 5/15/2026 | 5/27/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 1 | 0.50 | 0.02 | 0.00 | -0.01 | 5/27/2026 | 5/27/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | 0.00 | 5/27/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 5/27/2026 4:00:10 PM EST | |||
| 95.00 | 0.10 | 0.60 | 0.35 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.02 | 5/27/2026 4:00:10 PM EST | |||
| 100.00 | 0.05 | 0.85 | 0.45 | % | 0.00 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.03 | 5/27/2026 4:00:10 PM EST | |||
| 105.00 | 0.05 | 0.85 | 0.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | -0.05 | 0.00 | -0.04 | 5/21/2026 | 5/27/2026 4:00:10 PM EST |
| 110.00 | 0.45 | 1.25 | 0.85 | % | 0.01 | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.05 | 5/27/2026 4:00:10 PM EST | |||
| 115.00 | 0.60 | 1.70 | 1.15 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.10 | 0.01 | -0.05 | 5/22/2026 | 5/27/2026 4:00:10 PM EST |
| 120.00 | 1.30 | 2.25 | 1.78 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.14 | 0.01 | -0.06 | 5/14/2026 | 5/27/2026 4:00:10 PM EST |
| 125.00 | 2.00 | 3.00 | 2.50 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.40 | -0.20 | 0.01 | -0.07 | 5/26/2026 | 5/27/2026 4:00:10 PM EST |
| 130.00 | 3.00 | 4.30 | 3.65 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.38 | -0.27 | 0.02 | -0.08 | 5/22/2026 | 5/27/2026 4:00:10 PM EST |
| 135.00 | 4.50 | 6.20 | 5.35 | 6.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.37 | -0.37 | 0.02 | -0.08 | 5/22/2026 | 5/27/2026 4:00:10 PM EST |
| 140.00 | 6.80 | 8.50 | 7.65 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.37 | -0.47 | 0.02 | -0.08 | 5/22/2026 | 5/27/2026 4:00:10 PM EST |
| 145.00 | 9.60 | 11.30 | 10.45 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 241 | 0.37 | -0.57 | 0.02 | -0.08 | 5/22/2026 | 5/27/2026 4:00:10 PM EST |
| 150.00 | 13.00 | 14.90 | 13.95 | % | 0.09 | 0 | 0 | 0.37 | -0.67 | 0.02 | -0.07 | 5/27/2026 4:00:10 PM EST | |||
| 155.00 | 17.00 | 19.00 | 18.00 | % | 0.12 | 0 | 0 | 0.38 | -0.75 | 0.02 | -0.06 | 5/27/2026 4:00:10 PM EST | |||
| 160.00 | 20.40 | 23.40 | 21.90 | % | 0.14 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.06 | 5/27/2026 4:00:10 PM EST | |||
| 165.00 | 24.90 | 27.90 | 26.40 | % | 0.16 | 0 | 0 | 0.49 | -0.86 | 0.01 | -0.04 | 5/27/2026 4:00:10 PM EST | |||
| 170.00 | 29.50 | 32.20 | 30.85 | % | 0.18 | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.04 | 5/27/2026 4:00:10 PM EST | |||
| 175.00 | 34.40 | 37.30 | 35.85 | % | 0.20 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.03 | 5/27/2026 4:00:10 PM EST | |||
| 180.00 | 39.30 | 42.20 | 40.75 | % | 0.23 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.02 | 5/27/2026 4:00:10 PM EST | |||
| 185.00 | 44.20 | 47.20 | 45.70 | % | 0.25 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 5/27/2026 4:00:10 PM EST | |||
| 190.00 | 49.20 | 52.20 | 50.70 | % | 0.27 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 5/27/2026 4:00:10 PM EST |