Options Chain for CARTERS INC COM (CRI) - $31.39 as of 5/27/2025 2:55:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.60 | 13.90 | % | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 22.50 | 8.50 | 10.30 | % | 0 | 0 | 0.74 | 0.95 | 0.02 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 25.00 | 7.00 | 7.90 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.89 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 27.50 | 5.40 | 5.80 | % | 0 | 0 | 0.54 | 0.79 | 0.04 | -0.02 | 5/27/2025 1:58:57 PM EST | |||
| 30.00 | 3.60 | 3.90 | 3.40 | 0.00 | 0.00% | 5 | 41 | 0.54 | 0.67 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 32.50 | 2.30 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 67 | 0.51 | 0.51 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 1.10 | 1.45 | 1.15 | -0.05 | -4.17% | 8 | 189 | 0.50 | 0.36 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 37.50 | 0.75 | 0.85 | 0.66 | -0.04 | -5.72% | 5 | 58 | 0.50 | 0.23 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 131 | 0.50 | 0.15 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 42.50 | 0.15 | 0.30 | 0.21 | -0.19 | -47.50% | 5 | 31 | 0.49 | 0.09 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.05 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:57 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 | 1.14 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 22.50 | 0.20 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.05 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 25.00 | 0.35 | 0.50 | 0.59 | 0.00 | 0.00% | 0 | 42 | 0.61 | -0.11 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 27.50 | 0.75 | 0.90 | 1.17 | 0.00 | 0.00% | 0 | 23 | 0.57 | -0.21 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 30.00 | 1.45 | 1.60 | 1.65 | -0.26 | -13.62% | 8 | 16 | 0.54 | -0.33 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 32.50 | 2.55 | 2.75 | 2.85 | 0.00 | 0.00% | 0 | 15 | 0.52 | -0.49 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 35.00 | 4.10 | 4.30 | 4.50 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.64 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 37.50 | 5.70 | 6.20 | 6.80 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.77 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 40.00 | 7.70 | 8.40 | % | 0 | 0 | 0.49 | -0.85 | 0.04 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 42.50 | 9.40 | 10.70 | % | 0 | 0 | 0.61 | -0.91 | 0.03 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 45.00 | 12.40 | 13.20 | % | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 47.50 | 14.60 | 16.80 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 50.00 | 16.20 | 18.80 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST |