Options Chain for CARTERS INC COM (CRI) - $33.42 as of 10/30/2026 7:40:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.80 | 18.50 | 16.65 | % | 1.11 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 17.50 | 12.50 | 15.80 | 14.15 | % | 0.81 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 20.00 | 9.60 | 13.80 | 11.70 | % | 0.58 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 22.50 | 7.90 | 10.80 | 9.35 | 10.00 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 25.00 | 5.40 | 8.40 | 6.90 | 6.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.59 | 0.96 | 0.02 | -0.01 | 9/25/2026 | 10/30/2026 3:59:53 PM EST |
| 27.50 | 3.00 | 6.00 | 4.50 | % | 0.16 | 0 | 0 | 1.25 | 0.87 | 0.05 | -0.02 | 10/30/2026 3:59:53 PM EST | |||
| 30.00 | 1.45 | 4.30 | 2.88 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 24 | 1.15 | 0.68 | 0.09 | -0.03 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 32.50 | 0.75 | 1.70 | 1.23 | 1.66 | 0.00 | 0.00% | 0.04 | 0 | 91 | 0.54 | 0.43 | 0.10 | -0.04 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.70 | -1.09 | -60.90% | 0.01 | 12 | 5,076 | 0.54 | 0.23 | 0.08 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.39 | -0.36 | -48.00% | 0.01 | 1 | 209 | 0.83 | 0.10 | 0.04 | -0.02 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | 0.04 | 0.02 | -0.01 | 10/21/2026 | 10/30/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 60 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 160 | 166 | 0.65 | -0.04 | 0.02 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 2,173 | 0.70 | -0.13 | 0.05 | -0.02 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 30.00 | 0.60 | 1.20 | 0.90 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 5,055 | 0.53 | -0.32 | 0.09 | -0.03 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 32.50 | 1.65 | 2.40 | 2.03 | 3.03 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.49 | -0.57 | 0.10 | -0.04 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 35.00 | 3.50 | 4.50 | 4.00 | 3.70 | +0.14 | +3.94% | 0.11 | 3 | 2,135 | 0.54 | -0.77 | 0.08 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 37.50 | 3.80 | 8.00 | 5.90 | % | 0.16 | 0 | 0 | 1.38 | -0.90 | 0.04 | -0.02 | 10/30/2026 3:59:53 PM EST | |||
| 40.00 | 6.40 | 10.50 | 8.45 | % | 0.21 | 0 | 0 | 1.58 | -0.96 | 0.02 | -0.01 | 10/30/2026 3:59:53 PM EST | |||
| 42.50 | 8.80 | 13.00 | 10.90 | 10.83 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.76 | -0.99 | 0.01 | 0.00 | 10/26/2026 | 10/30/2026 3:59:53 PM EST |
| 45.00 | 11.60 | 15.50 | 13.55 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST |