Options Chain for TAPESTRY INC COM (TPR) - $90.20 as of 7/4/2025 8:45:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 66.30 | 69.70 | 68.00 | % | 3.02 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 25.00 | 63.80 | 67.20 | 65.50 | % | 2.62 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 27.50 | 61.30 | 64.70 | 63.00 | 57.20 | 0.00 | 0.00% | 2.29 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 7/3/2025 12:59:00 PM EST |
| 30.00 | 58.90 | 62.30 | 60.60 | 21.60 | 0.00 | 0.00% | 2.02 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 7/3/2025 12:59:00 PM EST |
| 32.50 | 56.40 | 59.70 | 58.05 | 51.40 | 0.00 | 0.00% | 1.79 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 7/3/2025 12:59:00 PM EST |
| 35.00 | 54.50 | 56.10 | 55.30 | 45.10 | 0.00 | 0.00% | 1.58 | 0 | 27 | 1.82 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/3/2025 12:59:00 PM EST |
| 37.50 | 52.10 | 54.00 | 53.05 | 10.70 | 0.00 | 0.00% | 1.41 | 0 | 33 | 1.91 | 1.00 | 0.00 | 0.00 | 10/14/2024 | 7/3/2025 12:59:00 PM EST |
| 40.00 | 49.30 | 51.90 | 50.60 | 13.50 | 0.00 | 0.00% | 1.27 | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 7/3/2025 12:59:00 PM EST |
| 42.50 | 46.70 | 49.80 | 48.25 | 24.67 | 0.00 | 0.00% | 1.14 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 7/3/2025 12:59:00 PM EST |
| 45.00 | 43.90 | 46.30 | 45.10 | 10.32 | 0.00 | 0.00% | 1.00 | 0 | 9 | 1.43 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 7/3/2025 12:59:00 PM EST |
| 47.50 | 42.60 | 43.30 | 42.95 | 39.40 | 0.00 | 0.00% | 0.90 | 0 | 313 | 1.00 | 1.00 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 50.00 | 40.10 | 40.90 | 40.50 | 37.30 | 0.00 | 0.00% | 0.81 | 0 | 298 | 0.97 | 1.00 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 52.50 | 37.50 | 38.60 | 38.05 | 32.45 | 0.00 | 0.00% | 0.72 | 0 | 105 | 1.09 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 7/3/2025 12:59:00 PM EST |
| 55.00 | 34.60 | 36.00 | 35.30 | 13.05 | 0.00 | 0.00% | 0.64 | 0 | 35 | 0.98 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 7/3/2025 12:59:00 PM EST |
| 57.50 | 32.20 | 33.70 | 32.95 | 10.55 | 0.00 | 0.00% | 0.57 | 0 | 44 | 0.90 | 0.99 | 0.00 | -0.02 | 4/17/2025 | 7/3/2025 12:59:00 PM EST |
| 60.00 | 29.70 | 31.30 | 30.50 | 27.70 | 0.00 | 0.00% | 0.51 | 0 | 54 | 0.90 | 0.98 | 0.00 | -0.02 | 6/24/2025 | 7/3/2025 12:59:00 PM EST |
| 62.50 | 27.50 | 28.70 | 28.10 | 25.38 | 0.00 | 0.00% | 0.45 | 0 | 70 | 0.72 | 0.97 | 0.00 | -0.03 | 6/30/2025 | 7/3/2025 12:59:00 PM EST |
| 65.00 | 25.10 | 25.90 | 25.50 | 25.80 | +7.34 | +39.77% | 0.39 | 2 | 331 | 0.76 | 0.95 | 0.01 | -0.03 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 67.50 | 23.00 | 23.70 | 23.35 | 19.90 | 0.00 | 0.00% | 0.35 | 0 | 1,760 | 0.47 | 0.95 | 0.01 | -0.03 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 70.00 | 20.60 | 21.20 | 20.90 | 18.59 | 0.00 | 0.00% | 0.30 | 0 | 655 | 0.46 | 0.93 | 0.01 | -0.04 | 6/24/2025 | 7/3/2025 12:59:00 PM EST |
| 72.50 | 18.30 | 18.80 | 18.55 | 13.76 | 0.00 | 0.00% | 0.26 | 0 | 690 | 0.42 | 0.91 | 0.01 | -0.04 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 75.00 | 16.00 | 16.50 | 16.25 | 16.20 | +2.90 | +21.81% | 0.22 | 20 | 1,436 | 0.50 | 0.89 | 0.01 | -0.04 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 77.50 | 13.80 | 14.20 | 14.00 | 14.40 | +3.00 | +26.32% | 0.18 | 8 | 610 | 0.43 | 0.86 | 0.02 | -0.05 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 80.00 | 11.80 | 12.20 | 12.00 | 11.90 | +3.15 | +36.00% | 0.15 | 2 | 2,457 | 0.42 | 0.83 | 0.02 | -0.05 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 82.50 | 9.80 | 10.20 | 10.00 | 6.86 | 0.00 | 0.00% | 0.12 | 0 | 5,166 | 0.41 | 0.78 | 0.02 | -0.05 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 85.00 | 8.10 | 8.40 | 8.25 | 8.29 | +2.49 | +42.94% | 0.10 | 11 | 914 | 0.40 | 0.71 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 87.50 | 6.50 | 6.80 | 6.65 | 6.86 | +2.56 | +59.54% | 0.08 | 8 | 263 | 0.40 | 0.64 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 90.00 | 5.10 | 5.40 | 5.25 | 5.30 | +2.08 | +64.60% | 0.06 | 14 | 1,098 | 0.39 | 0.55 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 92.50 | 3.90 | 4.10 | 4.00 | 4.10 | +1.70 | +70.84% | 0.04 | 5 | 537 | 0.39 | 0.47 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 95.00 | 2.95 | 3.10 | 3.03 | 3.03 | +1.28 | +73.15% | 0.03 | 22 | 1,970 | 0.38 | 0.39 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 100.00 | 1.50 | 1.70 | 1.60 | 1.65 | +0.45 | +37.50% | 0.02 | 13 | 693 | 0.37 | 0.25 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 105.00 | 0.75 | 0.90 | 0.83 | 0.77 | +0.34 | +79.07% | 0.01 | 2 | 455 | 0.38 | 0.15 | 0.02 | -0.03 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 110.00 | 0.35 | 0.50 | 0.43 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.38 | 0.09 | 0.01 | -0.02 | 6/13/2025 | 7/3/2025 12:59:00 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.15 | -44.12% | 0.00 | 1 | 22 | 0.37 | 0.06 | 0.01 | -0.02 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.02 | 0.00 | -0.01 | 3/31/2025 | 7/3/2025 12:59:00 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.51 | 0.01 | 0.00 | 0.00 | 6/17/2025 | 7/3/2025 12:59:00 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 7/3/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 7/3/2025 12:59:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/3/2025 12:59:00 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/3/2025 12:59:00 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/3/2025 12:59:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.23 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/3/2025 12:59:00 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.15 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/3/2025 12:59:00 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 7/3/2025 12:59:00 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11,035 | 1.00 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 7/3/2025 12:59:00 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.81 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.86 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 7/3/2025 12:59:00 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,780 | 0.80 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 7/3/2025 12:59:00 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,126 | 0.73 | -0.01 | 0.00 | -0.02 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 2 | 2,255 | 0.60 | -0.02 | 0.00 | -0.02 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,180 | 0.59 | -0.03 | 0.00 | -0.03 | 6/9/2025 | 7/3/2025 12:59:00 PM EST |
| 65.00 | 0.10 | 0.30 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 933 | 0.53 | -0.05 | 0.01 | -0.03 | 6/20/2025 | 7/3/2025 12:59:00 PM EST |
| 67.50 | 0.20 | 0.35 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 748 | 0.49 | -0.05 | 0.01 | -0.03 | 6/26/2025 | 7/3/2025 12:59:00 PM EST |
| 70.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.25 | -41.67% | 0.01 | 8 | 8,111 | 0.50 | -0.07 | 0.01 | -0.04 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 72.50 | 0.40 | 0.60 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 440 | 0.47 | -0.09 | 0.01 | -0.04 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 75.00 | 0.60 | 0.85 | 0.73 | 0.77 | -0.11 | -12.50% | 0.01 | 11 | 563 | 0.46 | -0.11 | 0.01 | -0.04 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 77.50 | 0.85 | 1.05 | 0.95 | 0.90 | -0.30 | -25.00% | 0.01 | 1 | 328 | 0.44 | -0.14 | 0.02 | -0.05 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 80.00 | 1.25 | 1.45 | 1.35 | 1.35 | -0.80 | -37.21% | 0.02 | 13 | 254 | 0.43 | -0.17 | 0.02 | -0.05 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 82.50 | 1.75 | 1.95 | 1.85 | 1.77 | -1.12 | -38.76% | 0.02 | 10 | 378 | 0.42 | -0.22 | 0.02 | -0.05 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 85.00 | 2.45 | 2.70 | 2.58 | 2.55 | -1.75 | -40.70% | 0.03 | 9 | 5,788 | 0.41 | -0.29 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 87.50 | 3.40 | 3.60 | 3.50 | 3.30 | -1.70 | -34.00% | 0.04 | 19 | 350 | 0.40 | -0.36 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 90.00 | 4.40 | 4.70 | 4.55 | 4.50 | -2.40 | -34.79% | 0.05 | 79 | 288 | 0.40 | -0.45 | 0.03 | -0.06 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 92.50 | 5.60 | 6.00 | 5.80 | 8.50 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.40 | -0.53 | 0.03 | -0.06 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 95.00 | 7.10 | 7.50 | 7.30 | 35.00 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.40 | -0.61 | 0.03 | -0.06 | 4/9/2025 | 7/3/2025 12:59:00 PM EST |
| 100.00 | 10.70 | 11.10 | 10.90 | 10.60 | -4.00 | -27.40% | 0.11 | 42 | 123 | 0.37 | -0.75 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 105.00 | 14.50 | 15.40 | 14.95 | 19.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.36 | -0.85 | 0.02 | -0.03 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 110.00 | 18.60 | 20.40 | 19.50 | % | 0.18 | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.02 | 7/3/2025 12:59:00 PM EST | |||
| 115.00 | 23.40 | 26.10 | 24.75 | % | 0.22 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 7/3/2025 12:59:00 PM EST | |||
| 120.00 | 28.00 | 31.30 | 29.65 | % | 0.25 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 125.00 | 33.00 | 36.40 | 34.70 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 130.00 | 38.00 | 41.20 | 39.60 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST |