Options Chain for TAPESTRY INC COM (TPR) - $108.34 as of 7/25/2025 8:52:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 51.90 | 55.80 | 53.85 | % | 0.98 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 60.00 | 46.90 | 50.90 | 48.90 | % | 0.81 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 65.00 | 41.90 | 45.90 | 43.90 | % | 0.68 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 70.00 | 37.00 | 40.90 | 38.95 | % | 0.56 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 75.00 | 32.00 | 36.00 | 34.00 | % | 0.45 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 7/25/2025 4:00:07 PM EST | |||
| 80.00 | 27.10 | 31.10 | 29.10 | % | 0.36 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.01 | 7/25/2025 4:00:07 PM EST | |||
| 85.00 | 22.40 | 26.30 | 24.35 | % | 0.29 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.02 | 7/25/2025 4:00:07 PM EST | |||
| 90.00 | 18.20 | 21.40 | 19.80 | % | 0.22 | 0 | 0 | 0.70 | 0.91 | 0.01 | -0.03 | 7/25/2025 4:00:07 PM EST | |||
| 94.00 | 15.80 | 16.50 | 16.15 | % | 0.17 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.05 | 7/25/2025 4:00:07 PM EST | |||
| 95.00 | 15.00 | 15.70 | 15.35 | % | 0.16 | 0 | 0 | 0.46 | 0.84 | 0.02 | -0.05 | 7/25/2025 4:00:07 PM EST | |||
| 96.00 | 13.50 | 14.90 | 14.20 | % | 0.15 | 0 | 0 | 0.42 | 0.82 | 0.02 | -0.05 | 7/25/2025 4:00:07 PM EST | |||
| 97.00 | 12.10 | 14.90 | 13.50 | % | 0.14 | 0 | 0 | 0.42 | 0.80 | 0.02 | -0.05 | 7/25/2025 4:00:07 PM EST | |||
| 98.00 | 11.70 | 15.00 | 13.35 | % | 0.14 | 0 | 0 | 0.47 | 0.78 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 99.00 | 11.90 | 14.20 | 13.05 | % | 0.13 | 0 | 0 | 0.52 | 0.76 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 100.00 | 9.90 | 13.20 | 11.55 | % | 0.12 | 0 | 0 | 0.44 | 0.74 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 101.00 | 9.90 | 11.90 | 10.90 | % | 0.11 | 0 | 0 | 0.45 | 0.72 | 0.02 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 102.00 | 9.30 | 11.10 | 10.20 | % | 0.10 | 0 | 0 | 0.44 | 0.70 | 0.02 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 103.00 | 8.90 | 9.90 | 9.40 | % | 0.09 | 0 | 0 | 0.43 | 0.67 | 0.02 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 104.00 | 8.20 | 9.70 | 8.95 | % | 0.09 | 0 | 0 | 0.44 | 0.65 | 0.02 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 105.00 | 7.80 | 8.90 | 8.35 | % | 0.08 | 0 | 0 | 0.44 | 0.62 | 0.02 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 106.00 | 7.30 | 7.90 | 7.60 | % | 0.07 | 0 | 0 | 0.43 | 0.60 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 107.00 | 6.70 | 7.40 | 7.05 | 6.50 | % | 0.07 | 1 | 0 | 0.42 | 0.57 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 108.00 | 6.20 | 6.80 | 6.50 | % | 0.06 | 0 | 0 | 0.42 | 0.55 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 109.00 | 5.50 | 6.70 | 6.10 | % | 0.06 | 0 | 0 | 0.43 | 0.52 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 110.00 | 5.00 | 6.30 | 5.65 | % | 0.05 | 0 | 0 | 0.43 | 0.49 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 111.00 | 4.70 | 6.00 | 5.35 | % | 0.05 | 0 | 0 | 0.43 | 0.47 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 112.00 | 4.10 | 5.40 | 4.75 | % | 0.04 | 0 | 0 | 0.42 | 0.44 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 113.00 | 4.00 | 4.50 | 4.25 | % | 0.04 | 0 | 0 | 0.41 | 0.41 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 114.00 | 3.40 | 5.00 | 4.20 | % | 0.04 | 0 | 0 | 0.43 | 0.39 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 115.00 | 3.00 | 4.30 | 3.65 | % | 0.03 | 0 | 0 | 0.42 | 0.36 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 116.00 | 2.45 | 4.10 | 3.28 | % | 0.03 | 0 | 0 | 0.41 | 0.34 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 117.00 | 2.10 | 3.90 | 3.00 | % | 0.03 | 0 | 0 | 0.41 | 0.32 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 118.00 | 2.00 | 3.50 | 2.75 | % | 0.02 | 0 | 0 | 0.41 | 0.29 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 119.00 | 1.65 | 3.20 | 2.43 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 120.00 | 1.30 | 3.10 | 2.20 | % | 0.02 | 0 | 0 | 0.40 | 0.25 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 121.00 | 1.65 | 2.85 | 2.25 | % | 0.02 | 0 | 0 | 0.43 | 0.23 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 122.00 | 1.30 | 2.40 | 1.85 | % | 0.02 | 0 | 0 | 0.41 | 0.21 | 0.02 | -0.05 | 7/25/2025 4:00:07 PM EST | |||
| 123.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.45 | 0.20 | 0.02 | -0.05 | 7/25/2025 4:00:07 PM EST | |||
| 125.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.02 | -0.04 | 7/25/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.10 | 0.01 | -0.03 | 7/25/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 7/25/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.01 | 7/25/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.57 | -0.04 | 0.01 | -0.02 | 7/25/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.58 | -0.09 | 0.01 | -0.03 | 7/25/2025 4:00:07 PM EST | |||
| 94.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.53 | -0.14 | 0.01 | -0.05 | 7/25/2025 4:00:07 PM EST | |||
| 95.00 | 1.35 | 1.65 | 1.50 | 1.50 | % | 0.02 | 1 | 0 | 0.44 | -0.16 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 96.00 | 1.50 | 1.85 | 1.68 | % | 0.02 | 0 | 0 | 0.43 | -0.18 | 0.02 | -0.05 | 7/25/2025 4:00:07 PM EST | |||
| 97.00 | 1.45 | 2.10 | 1.78 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.02 | -0.05 | 7/25/2025 4:00:07 PM EST | |||
| 98.00 | 1.25 | 2.75 | 2.00 | % | 0.02 | 0 | 0 | 0.42 | -0.22 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 99.00 | 1.40 | 2.60 | 2.00 | % | 0.02 | 0 | 0 | 0.39 | -0.24 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 100.00 | 1.95 | 3.30 | 2.63 | % | 0.03 | 0 | 0 | 0.42 | -0.26 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 101.00 | 1.80 | 3.50 | 2.65 | % | 0.03 | 0 | 0 | 0.40 | -0.28 | 0.02 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 102.00 | 2.40 | 4.10 | 3.25 | % | 0.03 | 0 | 0 | 0.42 | -0.30 | 0.02 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 103.00 | 2.45 | 3.90 | 3.18 | % | 0.03 | 0 | 0 | 0.39 | -0.33 | 0.02 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 104.00 | 2.05 | 5.00 | 3.53 | % | 0.03 | 0 | 0 | 0.39 | -0.35 | 0.02 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 105.00 | 3.60 | 4.70 | 4.15 | % | 0.04 | 0 | 0 | 0.40 | -0.38 | 0.02 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 106.00 | 4.50 | 5.00 | 4.75 | % | 0.04 | 0 | 0 | 0.41 | -0.40 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 107.00 | 5.00 | 7.20 | 6.10 | 5.76 | % | 0.06 | 1 | 0 | 0.48 | -0.43 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 4:00:07 PM EST | |
| 108.00 | 5.40 | 7.60 | 6.50 | % | 0.06 | 0 | 0 | 0.47 | -0.45 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 109.00 | 5.80 | 7.40 | 6.60 | % | 0.06 | 0 | 0 | 0.44 | -0.48 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 110.00 | 6.20 | 7.10 | 6.65 | % | 0.06 | 0 | 0 | 0.40 | -0.51 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 111.00 | 5.10 | 7.50 | 6.30 | % | 0.06 | 0 | 0 | 0.34 | -0.53 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 112.00 | 6.90 | 8.80 | 7.85 | % | 0.07 | 0 | 0 | 0.41 | -0.56 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 113.00 | 7.70 | 9.50 | 8.60 | % | 0.08 | 0 | 0 | 0.42 | -0.59 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 114.00 | 8.10 | 10.10 | 9.10 | % | 0.08 | 0 | 0 | 0.40 | -0.61 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 115.00 | 8.50 | 10.40 | 9.45 | % | 0.08 | 0 | 0 | 0.38 | -0.64 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 116.00 | 9.10 | 11.60 | 10.35 | % | 0.09 | 0 | 0 | 0.39 | -0.66 | 0.03 | -0.07 | 7/25/2025 4:00:07 PM EST | |||
| 117.00 | 10.00 | 12.20 | 11.10 | % | 0.09 | 0 | 0 | 0.40 | -0.68 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 118.00 | 10.50 | 13.10 | 11.80 | % | 0.10 | 0 | 0 | 0.39 | -0.71 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 119.00 | 11.50 | 13.90 | 12.70 | % | 0.11 | 0 | 0 | 0.40 | -0.73 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 120.00 | 12.20 | 14.80 | 13.50 | % | 0.11 | 0 | 0 | 0.40 | -0.75 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 121.00 | 12.60 | 14.80 | 13.70 | % | 0.11 | 0 | 0 | 0.34 | -0.77 | 0.02 | -0.06 | 7/25/2025 4:00:07 PM EST | |||
| 122.00 | 13.10 | 16.30 | 14.70 | % | 0.12 | 0 | 0 | 0.50 | -0.79 | 0.02 | -0.05 | 7/25/2025 4:00:07 PM EST | |||
| 123.00 | 13.90 | 17.00 | 15.45 | % | 0.13 | 0 | 0 | 0.54 | -0.80 | 0.02 | -0.05 | 7/25/2025 4:00:07 PM EST | |||
| 125.00 | 16.40 | 18.70 | 17.55 | % | 0.14 | 0 | 0 | 0.40 | -0.84 | 0.02 | -0.04 | 7/25/2025 4:00:07 PM EST | |||
| 130.00 | 21.60 | 22.60 | 22.10 | % | 0.17 | 0 | 0 | 0.40 | -0.90 | 0.01 | -0.03 | 7/25/2025 4:00:07 PM EST |