Options Chain for CARTERS INC COM (CRI) - $31.37 as of 5/30/2025 9:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.40 | 13.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 22.50 | 6.80 | 10.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 25.00 | 6.10 | 6.70 | 12.48 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.94 | 0.03 | -0.01 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 27.50 | 3.80 | 4.20 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.84 | 0.06 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 2.10 | 2.30 | 2.96 | 0.00 | 0.00% | 0 | 66 | 0.51 | 0.65 | 0.10 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 32.50 | 0.90 | 1.05 | 1.00 | -0.34 | -25.38% | 6 | 63 | 0.50 | 0.40 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.35 | 0.60 | 0.45 | -0.05 | -10.00% | 6 | 550 | 0.55 | 0.21 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 0.05 | 0.20 | 0.32 | +0.12 | +60.00% | 8 | 256 | 0.50 | 0.10 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | -0.08 | -44.45% | 8 | 832 | 0.56 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.50 | 0.01 | -0.04 | -80.00% | 10 | 5,423 | 0.73 | 0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 251 | 1.05 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 168 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 248 | 1.89 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 155 | 2.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 119 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 53 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.33 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/30/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.27 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.15 | 0.29 | 0.00 | 0.00% | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.80 | 1.65 | 0.00 | 0.00% | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/30/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 1.25 | 0.00 | 0.00% | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.65 | 0.14 | 0.00 | 0.00% | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.65 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.66 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.15 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 39 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.65 | -0.06 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 27.50 | 0.30 | 0.40 | 0.38 | +0.18 | +90.00% | 8 | 261 | 0.55 | -0.16 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.90 | 1.10 | 1.00 | +0.41 | +69.50% | 50 | 1,028 | 0.53 | -0.35 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 32.50 | 1.60 | 2.35 | 1.39 | 0.00 | 0.00% | 0 | 274 | 0.41 | -0.60 | 0.10 | -0.03 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 3.90 | 4.60 | 4.20 | +0.70 | +20.00% | 1 | 1,126 | 0.57 | -0.79 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 37.50 | 6.20 | 7.20 | 5.70 | 0.00 | 0.00% | 0 | 661 | 0.99 | -0.90 | 0.04 | -0.02 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 7.20 | 10.60 | 8.10 | 0.00 | 0.00% | 0 | 511 | 1.43 | -0.96 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 42.50 | 9.70 | 11.70 | 10.90 | +3.40 | +45.34% | 1 | 68 | 0.96 | -0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 13.60 | 14.20 | 9.10 | 0.00 | 0.00% | 0 | 22 | 1.01 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 47.50 | 15.40 | 17.00 | 12.27 | 0.00 | 0.00% | 0 | 27 | 1.35 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 17.40 | 19.80 | 14.34 | 0.00 | 0.00% | 0 | 27 | 1.65 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 52.50 | 20.80 | 22.00 | 11.77 | 0.00 | 0.00% | 0 | 156 | 1.43 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 22.20 | 25.70 | 19.50 | 0.00 | 0.00% | 0 | 102 | 1.52 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 3:59:58 PM EST |
| 57.50 | 24.50 | 28.00 | 23.97 | 0.00 | 0.00% | 0 | 51 | 2.33 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 60.00 | 27.70 | 30.50 | 27.85 | 0.00 | 0.00% | 0 | 4 | 2.43 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:58 PM EST |
| 62.50 | 29.40 | 32.10 | 12.12 | 0.00 | 0.00% | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 3:59:58 PM EST |
| 65.00 | 31.90 | 34.70 | 21.90 | 0.00 | 0.00% | 0 | 7 | 2.89 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:58 PM EST |
| 67.50 | 35.00 | 37.10 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 70.00 | 36.90 | 40.50 | 16.11 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 5/30/2025 3:59:58 PM EST |
| 72.50 | 39.40 | 42.30 | 19.35 | 0.00 | 0.00% | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:58 PM EST |
| 75.00 | 42.60 | 44.80 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 80.00 | 46.90 | 49.80 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 85.00 | 52.30 | 55.50 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 90.00 | 57.00 | 60.30 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 62.60 | 65.50 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |