Options Chain for CARTERS INC COM (CRI) - $34.61 as of 2/2/2026 10:28:32 AM 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 | 16.50 | 19.50 | 18.00 | % | 1.03 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:02 AM EST | |||
| 20.00 | 14.00 | 17.00 | 15.50 | 14.55 | 0.00 | 0.00% | 0.78 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 10:59:02 AM EST |
| 22.50 | 11.80 | 14.50 | 13.15 | % | 0.58 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:02 AM EST | |||
| 25.00 | 9.00 | 12.10 | 10.55 | 9.65 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 10:59:02 AM EST |
| 27.50 | 6.70 | 9.50 | 8.10 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.44 | 0.98 | 0.01 | -0.01 | 12/29/2025 | 2/2/2026 10:59:02 AM EST |
| 30.00 | 4.90 | 6.80 | 5.85 | 4.45 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.03 | 0.93 | 0.03 | -0.03 | 1/2/2026 | 2/2/2026 10:59:02 AM EST |
| 32.50 | 2.90 | 4.40 | 3.65 | 1.96 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.77 | 0.81 | 0.06 | -0.04 | 1/29/2026 | 2/2/2026 10:59:02 AM EST |
| 35.00 | 1.70 | 2.45 | 2.08 | 1.92 | +0.39 | +25.49% | 0.06 | 3 | 47 | 0.50 | 0.61 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 10:59:02 AM EST |
| 37.50 | 0.70 | 1.85 | 1.28 | 1.00 | +0.63 | +170.27% | 0.03 | 4 | 169 | 0.61 | 0.37 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 10:59:02 AM EST |
| 40.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.50 | 0.18 | 0.07 | -0.03 | 1/30/2026 | 2/2/2026 10:59:02 AM EST |
| 42.50 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.55 | 0.07 | 0.04 | -0.02 | 1/26/2026 | 2/2/2026 10:59:02 AM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.96 | 0.02 | 0.01 | -0.01 | 1/22/2026 | 2/2/2026 10:59:02 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.16 | 0.01 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 10:59:02 AM 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 | 2.62 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:02 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:02 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:02 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 10:59:02 AM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | -0.02 | 0.01 | -0.01 | 1/27/2026 | 2/2/2026 10:59:02 AM EST |
| 30.00 | 0.15 | 0.75 | 0.45 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.76 | -0.07 | 0.03 | -0.03 | 1/28/2026 | 2/2/2026 10:59:02 AM EST |
| 32.50 | 0.40 | 0.70 | 0.55 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.57 | -0.19 | 0.06 | -0.04 | 1/30/2026 | 2/2/2026 10:59:02 AM EST |
| 35.00 | 0.50 | 1.45 | 0.98 | 1.25 | -0.58 | -31.70% | 0.03 | 5 | 31 | 0.42 | -0.39 | 0.09 | -0.05 | 2/2/2026 | 2/2/2026 10:59:02 AM EST |
| 37.50 | 2.30 | 2.90 | 2.60 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 57 | 0.51 | -0.63 | 0.09 | -0.05 | 1/28/2026 | 2/2/2026 10:59:02 AM EST |
| 40.00 | 3.90 | 5.70 | 4.80 | % | 0.12 | 0 | 0 | 0.96 | -0.82 | 0.07 | -0.03 | 2/2/2026 10:59:02 AM EST | |||
| 42.50 | 5.80 | 8.20 | 7.00 | % | 0.16 | 0 | 0 | 1.18 | -0.93 | 0.04 | -0.02 | 2/2/2026 10:59:02 AM EST | |||
| 45.00 | 8.00 | 10.80 | 9.40 | % | 0.21 | 0 | 0 | 1.40 | -0.98 | 0.01 | -0.01 | 2/2/2026 10:59:02 AM EST | |||
| 47.50 | 10.50 | 13.60 | 12.05 | % | 0.25 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 2/2/2026 10:59:02 AM EST |