Options Chain for CARTERS INC COM (CRI) - $72.64 as of 4/25/2024 7:46:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.70 | 28.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/25/2024 3:59:49 PM EST | |||
| 50.00 | 19.50 | 23.00 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.03 | 4/25/2024 3:59:49 PM EST | |||
| 55.00 | 14.60 | 18.30 | % | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.05 | 4/25/2024 3:59:49 PM EST | |||
| 60.00 | 10.00 | 13.80 | % | 0 | 0 | 0.93 | 0.90 | 0.02 | -0.06 | 4/25/2024 3:59:49 PM EST | |||
| 65.00 | 7.20 | 9.10 | % | 0 | 0 | 0.50 | 0.79 | 0.03 | -0.08 | 4/25/2024 3:59:49 PM EST | |||
| 70.00 | 4.20 | 5.50 | 4.10 | -0.10 | -2.39% | 224 | 53 | 0.54 | 0.61 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 75.00 | 1.65 | 3.70 | 1.80 | -0.40 | -18.19% | 73 | 911 | 0.56 | 0.39 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 80.00 | 0.40 | 1.25 | 0.75 | -0.10 | -11.77% | 1 | 208 | 0.47 | 0.22 | 0.03 | -0.06 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 85.00 | 0.10 | 1.50 | 0.35 | -0.85 | -70.84% | 1 | 178 | 0.58 | 0.10 | 0.02 | -0.04 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 90.00 | 0.05 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.05 | 0.01 | -0.02 | 4/2/2024 | 4/25/2024 3:59:49 PM EST |
| 95.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.18 | 0.02 | 0.00 | -0.01 | 4/3/2024 | 4/25/2024 3:59:49 PM EST |
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 1.32 | 0.01 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 105.00 | 0.00 | 1.40 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 1.40 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 115.00 | 0.00 | 1.40 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 4/25/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.05 | % | 1,313 | 0 | 0.94 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:49 PM EST | |
| 55.00 | 0.10 | 0.35 | 0.25 | % | 5 | 0 | 0.67 | -0.04 | 0.01 | -0.05 | 4/25/2024 | 4/25/2024 3:59:49 PM EST | |
| 60.00 | 0.25 | 0.80 | 0.55 | % | 6 | 0 | 0.61 | -0.10 | 0.02 | -0.06 | 4/25/2024 | 4/25/2024 3:59:49 PM EST | |
| 65.00 | 0.70 | 1.50 | 1.30 | +0.50 | +62.50% | 129 | 735 | 0.53 | -0.21 | 0.03 | -0.08 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 70.00 | 2.85 | 3.50 | 3.20 | +0.90 | +39.13% | 1,914 | 1,840 | 0.59 | -0.39 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 75.00 | 5.00 | 7.20 | 6.00 | +1.40 | +30.44% | 25 | 660 | 0.60 | -0.61 | 0.04 | -0.09 | 4/25/2024 | 4/25/2024 3:59:49 PM EST |
| 80.00 | 7.70 | 10.70 | 6.40 | 0.00 | 0.00% | 0 | 191 | 0.88 | -0.78 | 0.03 | -0.06 | 4/23/2024 | 4/25/2024 3:59:49 PM EST |
| 85.00 | 12.40 | 16.00 | 3.14 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.90 | 0.02 | -0.04 | 4/1/2024 | 4/25/2024 3:59:49 PM EST |
| 90.00 | 17.00 | 20.80 | % | 0 | 0 | 1.12 | -0.95 | 0.01 | -0.02 | 4/25/2024 3:59:49 PM EST | |||
| 95.00 | 21.90 | 24.90 | % | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 4/25/2024 3:59:49 PM EST | |||
| 100.00 | 26.20 | 31.00 | % | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 105.00 | 31.10 | 35.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 110.00 | 36.20 | 41.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 115.00 | 41.10 | 46.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 120.00 | 46.10 | 51.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST | |||
| 125.00 | 51.10 | 56.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:49 PM EST |