Options Chain for TAPESTRY INC COM (TPR) - $76.87 as of 5/27/2025 3:41:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 46.70 | 50.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 35.00 | 43.90 | 47.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 37.50 | 41.90 | 44.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 40.00 | 39.00 | 42.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 42.50 | 36.50 | 40.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 45.00 | 34.40 | 36.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 47.50 | 32.10 | 34.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 50.00 | 29.80 | 31.80 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 55.00 | 24.30 | 27.10 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 57.50 | 23.50 | 24.40 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 60.00 | 21.00 | 21.40 | 12.60 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.95 | 0.01 | -0.01 | 4/23/2025 | 5/27/2025 1:59:08 PM EST |
| 62.50 | 18.70 | 19.00 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.93 | 0.01 | -0.02 | 4/16/2025 | 5/27/2025 1:59:08 PM EST |
| 65.00 | 16.40 | 16.60 | 9.70 | 0.00 | 0.00% | 0 | 33 | 0.47 | 0.91 | 0.01 | -0.02 | 5/1/2025 | 5/27/2025 1:59:08 PM EST |
| 67.50 | 14.00 | 14.40 | 12.24 | 0.00 | 0.00% | 0 | 27 | 0.42 | 0.88 | 0.01 | -0.03 | 5/9/2025 | 5/27/2025 1:59:08 PM EST |
| 70.00 | 11.80 | 12.20 | 9.00 | 0.00 | 0.00% | 0 | 101 | 0.40 | 0.84 | 0.02 | -0.03 | 5/8/2025 | 5/27/2025 1:59:08 PM EST |
| 72.50 | 9.80 | 10.20 | 8.30 | 0.00 | 0.00% | 0 | 147 | 0.39 | 0.79 | 0.02 | -0.03 | 5/8/2025 | 5/27/2025 1:59:08 PM EST |
| 75.00 | 8.00 | 8.30 | 8.20 | +2.60 | +46.43% | 18 | 765 | 0.38 | 0.73 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 77.50 | 6.30 | 6.50 | 4.10 | 0.00 | 0.00% | 0 | 237 | 0.37 | 0.65 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 80.00 | 4.80 | 5.00 | 5.10 | +1.90 | +59.38% | 6 | 2,260 | 0.37 | 0.56 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 82.50 | 3.50 | 3.70 | 3.50 | +0.55 | +18.65% | 38 | 214 | 0.35 | 0.47 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 85.00 | 2.50 | 2.65 | 2.70 | +1.20 | +80.00% | 69 | 297 | 0.34 | 0.37 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 87.50 | 1.70 | 1.85 | 1.80 | -0.55 | -23.41% | 47 | 28 | 0.34 | 0.29 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 90.00 | 1.15 | 1.25 | 1.30 | +0.65 | +100.00% | 30 | 284 | 0.33 | 0.22 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 92.50 | 0.70 | 0.85 | % | 0 | 0 | 0.33 | 0.16 | 0.02 | -0.03 | 5/27/2025 1:59:08 PM EST | |||
| 95.00 | 0.40 | 0.55 | 0.77 | 0.00 | 0.00% | 0 | 484 | 0.34 | 0.12 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 100.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.06 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 110.00 | 0.00 | 0.35 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 125.00 | 0.00 | 0.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 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 | 1.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 37.50 | 0.00 | 0.40 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 42.50 | 0.00 | 0.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 47.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:08 PM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 55.00 | 0.05 | 0.35 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.02 | 0.00 | -0.01 | 5/1/2025 | 5/27/2025 1:59:08 PM EST |
| 57.50 | 0.10 | 0.45 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.03 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 1:59:08 PM EST |
| 60.00 | 0.05 | 0.90 | 0.72 | 0.00 | 0.00% | 0 | 224 | 0.51 | -0.05 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 1:59:08 PM EST |
| 62.50 | 0.25 | 0.40 | 1.58 | 0.00 | 0.00% | 0 | 41 | 0.45 | -0.07 | 0.01 | -0.02 | 5/7/2025 | 5/27/2025 1:59:08 PM EST |
| 65.00 | 0.40 | 0.55 | 0.45 | -1.55 | -77.50% | 1 | 48 | 0.43 | -0.09 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 67.50 | 0.55 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 40 | 0.41 | -0.12 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 70.00 | 0.90 | 1.15 | 1.80 | 0.00 | 0.00% | 0 | 110 | 0.40 | -0.16 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 72.50 | 1.30 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 41 | 0.39 | -0.21 | 0.02 | -0.03 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 75.00 | 1.90 | 2.15 | 3.30 | 0.00 | 0.00% | 0 | 52 | 0.38 | -0.27 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 77.50 | 2.70 | 2.90 | 4.50 | 0.00 | 0.00% | 0 | 62 | 0.37 | -0.35 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 80.00 | 3.70 | 3.90 | 3.90 | -0.80 | -17.03% | 41 | 153 | 0.36 | -0.44 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 82.50 | 4.90 | 5.20 | 5.50 | 0.00 | 0.00% | 0 | 41 | 0.35 | -0.53 | 0.04 | -0.04 | 5/21/2025 | 5/27/2025 1:59:08 PM EST |
| 85.00 | 6.40 | 6.70 | 5.20 | 0.00 | 0.00% | 0 | 64 | 0.34 | -0.63 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 1:59:08 PM EST |
| 87.50 | 8.10 | 8.90 | % | 0 | 0 | 0.34 | -0.71 | 0.03 | -0.04 | 5/27/2025 1:59:08 PM EST | |||
| 90.00 | 10.00 | 10.30 | % | 0 | 0 | 0.34 | -0.78 | 0.03 | -0.03 | 5/27/2025 1:59:08 PM EST | |||
| 92.50 | 12.10 | 12.40 | % | 0 | 0 | 0.34 | -0.84 | 0.02 | -0.03 | 5/27/2025 1:59:08 PM EST | |||
| 95.00 | 14.40 | 15.00 | % | 0 | 0 | 0.35 | -0.88 | 0.02 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 100.00 | 17.50 | 21.20 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 105.00 | 24.10 | 24.90 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 110.00 | 28.50 | 30.40 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 115.00 | 32.90 | 35.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 120.00 | 37.90 | 41.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 125.00 | 43.20 | 46.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST |