Options Chain for CARTERS INC COM (CRI) - $26.53 as of 7/29/2025 3:15:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 7.80 | 8.50 | 8.15 | % | 0.47 | 0 | 0 | 0.81 | 0.96 | 0.02 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 20.00 | 5.70 | 5.90 | 5.80 | 5.98 | -0.42 | -6.57% | 0.29 | 1 | 62 | 0.62 | 0.89 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 22.50 | 3.70 | 3.90 | 3.80 | 3.90 | -0.50 | -11.37% | 0.17 | 1 | 112 | 0.55 | 0.76 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 2.15 | 2.25 | 2.20 | 2.25 | -0.09 | -3.85% | 0.09 | 3 | 267 | 0.51 | 0.58 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 27.50 | 1.10 | 1.20 | 1.15 | 1.10 | -0.55 | -33.34% | 0.04 | 9 | 88 | 0.50 | 0.39 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.18 | -24.66% | 0.02 | 110 | 288 | 0.50 | 0.23 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 32.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.13 | -34.22% | 0.01 | 19 | 523 | 0.50 | 0.12 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.12 | -50.00% | 0.00 | 1 | 611 | 0.48 | 0.06 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 681 | 0.66 | 0.03 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 248 | 1.25 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,311 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 262 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.27 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 52.50 | 0.00 | 1.10 | 0.55 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:59:02 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.55 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:02 PM EST |
| 57.50 | 0.00 | 2.05 | 1.03 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:02 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:59:02 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 PM EST | |||
| 80.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.10 | 0.20 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 22 | 0.66 | -0.04 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 20.00 | 0.30 | 0.40 | 0.35 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.60 | -0.11 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 22.50 | 0.80 | 0.85 | 0.83 | 0.82 | +0.27 | +49.10% | 0.04 | 18 | 70 | 0.54 | -0.24 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 25.00 | 1.70 | 1.85 | 1.78 | 1.75 | +0.50 | +40.00% | 0.07 | 3 | 241 | 0.51 | -0.42 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 27.50 | 3.10 | 3.30 | 3.20 | 3.20 | +0.65 | +25.49% | 0.12 | 1 | 253 | 0.50 | -0.61 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 30.00 | 5.00 | 5.20 | 5.10 | 5.20 | 0.00 | 0.00% | 0.17 | 0 | 250 | 0.52 | -0.77 | 0.06 | -0.01 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 32.50 | 7.20 | 7.40 | 7.30 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 317 | 0.54 | -0.88 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:59:02 PM EST |
| 35.00 | 9.60 | 9.90 | 9.75 | 11.20 | 0.00 | 0.00% | 0.28 | 0 | 353 | 0.51 | -0.94 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 37.50 | 12.00 | 12.20 | 12.10 | 11.80 | 0.00 | 0.00% | 0.32 | 0 | 406 | 0.69 | -0.97 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 40.00 | 14.50 | 14.70 | 14.60 | 14.10 | +0.90 | +6.82% | 0.36 | 2 | 162 | 0.70 | -0.99 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:02 PM EST |
| 42.50 | 17.00 | 17.50 | 17.25 | 18.10 | 0.00 | 0.00% | 0.41 | 0 | 83 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 45.00 | 19.50 | 20.10 | 19.80 | 19.90 | 0.00 | 0.00% | 0.44 | 0 | 57 | 1.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 47.50 | 22.00 | 22.50 | 22.25 | 21.70 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 50.00 | 24.20 | 24.90 | 24.55 | 17.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 1:59:02 PM EST |
| 52.50 | 25.30 | 27.50 | 26.40 | 19.60 | 0.00 | 0.00% | 0.50 | 0 | 8 | 1.14 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:59:02 PM EST |
| 55.00 | 27.80 | 30.20 | 29.00 | 21.90 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 1:59:02 PM EST |
| 57.50 | 30.80 | 33.50 | 32.15 | 18.00 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 7/29/2025 1:59:02 PM EST |
| 60.00 | 34.00 | 36.00 | 35.00 | 20.10 | 0.00 | 0.00% | 0.58 | 0 | 8 | 1.98 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 7/29/2025 1:59:02 PM EST |
| 62.50 | 36.40 | 38.50 | 37.45 | 11.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 1:59:02 PM EST |
| 65.00 | 38.70 | 41.00 | 39.85 | 39.80 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 70.00 | 43.80 | 45.10 | 44.45 | 44.21 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 75.00 | 47.60 | 50.00 | 48.80 | 49.18 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |
| 80.00 | 53.90 | 55.10 | 54.50 | 54.08 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:02 PM EST |