Options Chain for CARTERS INC COM (CRI) - $52.00 as of 11/20/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 13.50 | 18.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 37.50 | 11.80 | 15.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 9.70 | 12.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 42.50 | 7.10 | 10.10 | 12.51 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 4.80 | 6.40 | 12.20 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.92 | 0.05 | -0.01 | 7/26/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 3.60 | 5.60 | 3.75 | -1.09 | -22.53% | 2 | 11 | 0.50 | 0.77 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 2.05 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.57 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 52.50 | 1.05 | 1.20 | 1.10 | -0.50 | -31.25% | 5 | 174 | 0.33 | 0.37 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.40 | 0.60 | 0.50 | -0.24 | -32.44% | 1 | 100 | 0.33 | 0.21 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 57.50 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.33 | 0.11 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 145 | 0.48 | 0.05 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 62.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 88 | 0.43 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 69 | 0.56 | 0.01 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 67.50 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 2 | 211 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 0.00 | 0.20 | 0.74 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 236 | 1.04 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.96 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.77 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 40.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 10 | 45 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 42.50 | 0.20 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.00 | 0.02 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.40 | 1.05 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.52 | -0.08 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 47.50 | 0.45 | 1.00 | 0.76 | 0.00 | 0.00% | 0 | 99 | 0.32 | -0.23 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.80 | 2.05 | 1.90 | +0.50 | +35.72% | 1 | 252 | 0.28 | -0.43 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 52.50 | 2.05 | 3.80 | 3.16 | +0.61 | +23.93% | 1 | 5,610 | 0.29 | -0.63 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 4.00 | 5.50 | 3.01 | 0.00 | 0.00% | 0 | 283 | 0.26 | -0.79 | 0.06 | -0.02 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 57.50 | 5.60 | 8.70 | 6.00 | 0.00 | 0.00% | 0 | 43 | 0.66 | -0.89 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 9.40 | 11.70 | 10.59 | +1.99 | +23.14% | 1 | 229 | 0.88 | -0.95 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 62.50 | 10.60 | 13.50 | 4.05 | 0.00 | 0.00% | 0 | 8 | 0.82 | -0.98 | 0.01 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 13.50 | 16.10 | 11.70 | 0.00 | 0.00% | 0 | 103 | 0.93 | -0.99 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 67.50 | 16.10 | 18.60 | 4.60 | 0.00 | 0.00% | 0 | 5 | 1.01 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 18.00 | 21.10 | 17.20 | 0.00 | 0.00% | 0 | 99 | 1.09 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 72.50 | 20.60 | 24.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 75.00 | 23.30 | 26.40 | 10.19 | 0.00 | 0.00% | 0 | 206 | 1.32 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 28.40 | 31.90 | 14.90 | 0.00 | 0.00% | 0 | 7 | 1.58 | -1.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 33.60 | 35.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 90.00 | 38.00 | 41.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 43.50 | 46.90 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 48.50 | 51.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 53.50 | 55.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |