Options Chain for CARTERS INC COM (CRI) - $67.29 as of 9/6/2024 3:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.80 | 34.90 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 26.00 | 29.90 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 21.20 | 23.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 15.80 | 18.90 | 19.14 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 11.10 | 13.90 | 13.23 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 7.60 | 8.80 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.94 | 0.02 | -0.02 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 3.40 | 4.10 | 3.90 | +1.25 | +47.17% | 2 | 829 | 0.38 | 0.74 | 0.07 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 0.70 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 827 | 0.31 | 0.30 | 0.09 | -0.05 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 384 | 0.42 | 0.04 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 165 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.94 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.10 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 2.15 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 9/6/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 9/6/2024 3:59:50 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.45 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 34 | 1.67 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 109 | 0.78 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.05 | 1.25 | 0.10 | 0.00 | 0.00% | 3 | 141 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2,161 | 0.43 | -0.06 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1,251 | 0.32 | -0.26 | 0.07 | -0.05 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 2.60 | 3.50 | 3.00 | -0.40 | -11.77% | 1,000 | 1,854 | 0.32 | -0.70 | 0.09 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 5.80 | 8.40 | 13.35 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.96 | 0.02 | -0.01 | 8/9/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 11.10 | 13.80 | 14.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/11/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 15.10 | 18.40 | 8.10 | 0.00 | 0.00% | 0 | 3 | 1.13 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 20.60 | 23.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 95.00 | 25.10 | 29.20 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 30.00 | 34.30 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 105.00 | 35.00 | 39.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 110.00 | 40.00 | 44.30 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 45.10 | 49.20 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 50.00 | 54.30 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 125.00 | 55.00 | 59.30 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 130.00 | 61.20 | 64.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |