Options Chain for TAPESTRY INC COM (TPR) - $41.36 as of 9/6/2024 3:11:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.50 | 26.50 | 20.90 | 0.00 | 0.00% | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 1/17/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 22.40 | 24.90 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 20.00 | 18.70 | 20.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 22.50 | 17.30 | 18.10 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 14.80 | 17.40 | 15.88 | -0.62 | -3.76% | 7 | 10 | 2.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 27.50 | 12.30 | 14.00 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 8.80 | 12.40 | 12.99 | +1.69 | +14.96% | 1 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 31.00 | 8.10 | 11.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 32.00 | 7.00 | 10.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 32.50 | 6.70 | 10.10 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 33.00 | 6.00 | 9.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 34.00 | 5.60 | 8.00 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 5.30 | 5.70 | 5.97 | -0.53 | -8.16% | 15 | 32 | 0.61 | 0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 36.00 | 3.40 | 4.70 | % | 0 | 0 | 0.52 | 0.96 | 0.03 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 37.00 | 3.50 | 3.70 | % | 0 | 0 | 0.43 | 0.91 | 0.06 | -0.02 | 9/6/2024 3:59:52 PM EST | |||
| 37.50 | 1.45 | 4.00 | 3.83 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.87 | 0.07 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 38.00 | 2.65 | 4.60 | 2.87 | -0.43 | -13.03% | 1 | 0 | 0.36 | 0.83 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 39.00 | 1.90 | 2.85 | 2.63 | 0.00 | 0.00% | 0 | 62 | 0.35 | 0.72 | 0.12 | -0.04 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 1.25 | 1.35 | 1.44 | -0.31 | -17.72% | 3 | 2,342 | 0.34 | 0.58 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 41.00 | 0.70 | 0.85 | 0.80 | -0.35 | -30.44% | 76 | 270 | 0.33 | 0.43 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 42.00 | 0.40 | 0.50 | 0.50 | -0.15 | -23.08% | 27 | 257 | 0.33 | 0.28 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 42.50 | 0.25 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 3,348 | 0.31 | 0.22 | 0.12 | -0.03 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 43.00 | 0.15 | 0.30 | 0.20 | -0.15 | -42.86% | 45 | 680 | 0.32 | 0.17 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 1 | 321 | 0.31 | 0.09 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,696 | 0.37 | 0.04 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 46.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.02 | 0.02 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 47.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.01 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 47.50 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 269 | 0.98 | 0.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 48.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 49.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,888 | 0.73 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 52.50 | 0.00 | 0.80 | 0.23 | 0.00 | 0.00% | 0 | 635 | 1.24 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 756 | 0.92 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 57.50 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 55 | 1.50 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.80 | 0.08 | 0.00 | 0.00% | 0 | 29 | 1.62 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 27 | 2.29 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 0.70 | % | 0 | 21 | 3.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 147 | 2.79 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 303 | 1.69 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.45 | 0.09 | 0.00 | 0.00% | 0 | 1,392 | 1.81 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:52 PM EST |
| 27.50 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 333 | 1.72 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 591 | 1.43 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 32.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,859 | 0.74 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 33.00 | 0.00 | 1.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 34.00 | 0.00 | 0.80 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 7 | 2,385 | 0.48 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 36.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.04 | 0.03 | -0.01 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 37.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 1 | 1 | 0.37 | -0.09 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 37.50 | 0.15 | 0.25 | 0.25 | +0.08 | +47.06% | 7 | 3,412 | 0.36 | -0.13 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 38.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.17 | 0.09 | -0.03 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 39.00 | 0.45 | 0.55 | 0.45 | +0.05 | +12.50% | 1 | 823 | 0.34 | -0.28 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 40.00 | 0.80 | 0.90 | 0.85 | +0.20 | +30.77% | 4 | 1,872 | 0.34 | -0.42 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 41.00 | 1.25 | 1.40 | 1.31 | +0.25 | +23.59% | 128 | 113 | 0.32 | -0.57 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 42.00 | 1.90 | 2.10 | 1.55 | 0.00 | 0.00% | 0 | 162 | 0.31 | -0.72 | 0.13 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 42.50 | 2.30 | 2.50 | 1.80 | -0.15 | -7.70% | 4 | 295 | 0.32 | -0.78 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 43.00 | 2.70 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.83 | 0.10 | -0.02 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 44.00 | 3.50 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.91 | 0.07 | -0.01 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 45.00 | 4.50 | 4.80 | 4.48 | 0.00 | 0.00% | 0 | 384 | 0.41 | -0.96 | 0.04 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 46.00 | 3.50 | 7.10 | % | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 47.00 | 5.70 | 8.20 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 47.50 | 7.00 | 9.00 | 6.96 | -0.99 | -12.46% | 90 | 1,112 | 0.56 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 48.00 | 6.30 | 8.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 49.00 | 8.50 | 10.20 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 9.20 | 9.90 | 9.62 | -0.38 | -3.80% | 50 | 104 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 52.50 | 11.80 | 12.60 | 11.76 | -3.34 | -22.12% | 40 | 85 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 55.00 | 12.50 | 15.60 | 11.40 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:52 PM EST |
| 57.50 | 16.60 | 18.80 | 17.40 | 0.00 | 0.00% | 0 | 2 | 1.96 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 17.50 | 19.90 | 14.80 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/16/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 23.00 | 26.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 70.00 | 27.40 | 31.40 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |