Options Chain for CARTERS INC COM (CRI) - $31.52 as of 10/28/2025 8:15:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.50 | 15.30 | 14.40 | % | 0.82 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 20.00 | 11.10 | 12.20 | 11.65 | % | 0.58 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 22.50 | 8.70 | 9.80 | 9.25 | % | 0.41 | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.01 | 10/28/2025 4:00:05 PM EST | |||
| 25.00 | 5.90 | 7.60 | 6.75 | 8.45 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.17 | 0.94 | 0.02 | -0.02 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 27.50 | 3.20 | 5.20 | 4.20 | 7.15 | 0.00 | 0.00% | 0.15 | 0 | 61 | 0.90 | 0.83 | 0.05 | -0.03 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 30.00 | 1.55 | 2.85 | 2.20 | 2.90 | -0.90 | -23.69% | 0.07 | 35 | 198 | 0.42 | 0.66 | 0.08 | -0.04 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 32.50 | 1.15 | 1.80 | 1.48 | 1.35 | -0.85 | -38.64% | 0.05 | 38 | 313 | 0.59 | 0.44 | 0.09 | -0.04 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 35.00 | 0.05 | 0.80 | 0.43 | 0.65 | -0.45 | -40.91% | 0.01 | 515 | 721 | 0.44 | 0.25 | 0.07 | -0.03 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 37.50 | 0.25 | 0.55 | 0.40 | 0.40 | -0.40 | -50.00% | 0.01 | 23 | 82 | 0.62 | 0.12 | 0.05 | -0.02 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.16 | -0.17 | -51.52% | 0.01 | 2 | 49 | 0.90 | 0.05 | 0.02 | -0.01 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | 0.02 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.01 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/28/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.73 | -0.02 | 0.01 | -0.01 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.67 | -0.06 | 0.02 | -0.02 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 27.50 | 0.40 | 0.75 | 0.58 | 0.56 | +0.25 | +80.65% | 0.02 | 105 | 262 | 0.64 | -0.17 | 0.05 | -0.03 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 30.00 | 0.85 | 1.25 | 1.05 | 1.19 | +0.49 | +70.00% | 0.04 | 27 | 473 | 0.54 | -0.34 | 0.08 | -0.04 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 32.50 | 2.05 | 2.70 | 2.38 | 1.80 | +0.15 | +9.10% | 0.07 | 12 | 108 | 0.52 | -0.56 | 0.09 | -0.04 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 35.00 | 2.90 | 4.50 | 3.70 | 3.90 | +0.60 | +18.19% | 0.11 | 2 | 25 | 0.71 | -0.75 | 0.07 | -0.03 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 37.50 | 5.50 | 6.70 | 6.10 | 6.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.79 | -0.88 | 0.05 | -0.02 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 40.00 | 7.40 | 9.90 | 8.65 | % | 0.22 | 0 | 0 | 1.24 | -0.95 | 0.02 | -0.01 | 10/28/2025 4:00:05 PM EST | |||
| 42.50 | 9.50 | 12.80 | 11.15 | % | 0.26 | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 45.00 | 12.20 | 14.70 | 13.45 | % | 0.30 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 47.50 | 14.70 | 16.60 | 15.65 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST |