Options Chain for TAPESTRY INC COM (TPR) - $110.42 as of 7/29/2025 2:42:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 56.80 | 59.50 | 58.15 | % | 1.16 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 55.00 | 52.00 | 54.00 | 53.00 | % | 0.96 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 60.00 | 46.50 | 49.60 | 48.05 | % | 0.80 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 65.00 | 42.10 | 44.50 | 43.30 | % | 0.67 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:08 PM EST | |||
| 70.00 | 36.80 | 39.60 | 38.20 | % | 0.55 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 7/29/2025 1:59:08 PM EST | |||
| 75.00 | 32.80 | 34.00 | 33.40 | 34.42 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.73 | 0.97 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 1:59:08 PM EST |
| 80.00 | 27.30 | 29.00 | 28.15 | 27.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.64 | 0.95 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 1:59:08 PM EST |
| 85.00 | 23.30 | 23.80 | 23.55 | % | 0.28 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.04 | 7/29/2025 1:59:08 PM EST | |||
| 90.00 | 19.00 | 19.30 | 19.15 | 13.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.47 | 0.86 | 0.01 | -0.05 | 7/17/2025 | 7/29/2025 1:59:08 PM EST |
| 95.00 | 14.80 | 15.20 | 15.00 | 15.27 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.45 | 0.80 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 1:59:08 PM EST |
| 100.00 | 11.10 | 11.60 | 11.35 | 11.66 | -1.64 | -12.34% | 0.11 | 2 | 21 | 0.44 | 0.71 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 105.00 | 8.20 | 8.40 | 8.30 | 8.40 | -0.60 | -6.67% | 0.08 | 18 | 53 | 0.43 | 0.61 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 110.00 | 5.70 | 5.90 | 5.80 | 6.00 | -1.20 | -16.67% | 0.05 | 2 | 114 | 0.42 | 0.49 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 115.00 | 3.90 | 4.00 | 3.95 | 3.97 | -1.13 | -22.16% | 0.03 | 17 | 57 | 0.42 | 0.38 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 120.00 | 2.45 | 2.65 | 2.55 | 2.60 | -0.70 | -21.22% | 0.02 | 12 | 76 | 0.41 | 0.28 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 125.00 | 1.60 | 1.75 | 1.68 | 1.70 | -0.15 | -8.11% | 0.01 | 203 | 9 | 0.41 | 0.20 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 1.15 | 0.00 | 0.00% | 0.00 | 2 | 4 | 0.43 | 0.14 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 135.00 | 0.65 | 0.75 | 0.70 | % | 0.01 | 0 | 0 | 0.42 | 0.10 | 0.01 | -0.03 | 7/29/2025 1:59:08 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.01 | -0.02 | 7/29/2025 1:59:08 PM EST | |||
| 145.00 | 0.10 | 0.45 | 0.28 | % | 0.00 | 0 | 0 | 0.42 | 0.04 | 0.01 | -0.02 | 7/29/2025 1:59:08 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.49 | 0.03 | 0.00 | -0.01 | 7/29/2025 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:08 PM EST | |||
| 70.00 | 0.05 | 0.30 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.02 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 75.00 | 0.15 | 0.40 | 0.28 | % | 0.00 | 0 | 0 | 0.54 | -0.03 | 0.00 | -0.02 | 7/29/2025 1:59:08 PM EST | |||
| 80.00 | 0.25 | 0.90 | 0.58 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.05 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:59:08 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.49 | -0.09 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 90.00 | 1.10 | 1.25 | 1.18 | 1.28 | +0.03 | +2.40% | 0.01 | 9 | 30 | 0.45 | -0.14 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 95.00 | 2.00 | 2.15 | 2.08 | 2.11 | +0.43 | +25.60% | 0.02 | 2 | 240 | 0.43 | -0.20 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 100.00 | 3.40 | 3.50 | 3.45 | 3.56 | +0.72 | +25.36% | 0.03 | 4 | 67 | 0.43 | -0.29 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 105.00 | 5.30 | 5.50 | 5.40 | 5.20 | +0.75 | +16.86% | 0.05 | 4 | 87 | 0.42 | -0.39 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 110.00 | 7.80 | 8.00 | 7.90 | 8.00 | +1.40 | +21.22% | 0.07 | 5 | 156 | 0.41 | -0.51 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 115.00 | 10.90 | 11.10 | 11.00 | % | 0.10 | 0 | 0 | 0.41 | -0.62 | 0.02 | -0.06 | 7/29/2025 1:59:08 PM EST | |||
| 120.00 | 14.60 | 14.90 | 14.75 | 13.15 | -1.34 | -9.25% | 0.12 | 3 | 5 | 0.41 | -0.72 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 125.00 | 18.60 | 18.90 | 18.75 | % | 0.15 | 0 | 0 | 0.41 | -0.80 | 0.02 | -0.05 | 7/29/2025 1:59:08 PM EST | |||
| 130.00 | 23.00 | 23.30 | 23.15 | % | 0.18 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.04 | 7/29/2025 1:59:08 PM EST | |||
| 135.00 | 27.70 | 28.00 | 27.85 | % | 0.21 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.03 | 7/29/2025 1:59:08 PM EST | |||
| 140.00 | 31.10 | 34.00 | 32.55 | % | 0.23 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.02 | 7/29/2025 1:59:08 PM EST | |||
| 145.00 | 36.00 | 38.90 | 37.45 | % | 0.26 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 7/29/2025 1:59:08 PM EST | |||
| 150.00 | 40.70 | 43.40 | 42.05 | % | 0.28 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:59:08 PM EST |