Options Chain for CARTERS INC COM (CRI) - $30.12 as of 9/12/2025 3:25:28 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 | 11.50 | 13.60 | 12.55 | 7.12 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:47 PM EST |
| 20.00 | 9.20 | 10.60 | 9.90 | 5.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:47 PM EST |
| 22.50 | 6.70 | 7.60 | 7.15 | 6.51 | 0.00 | 0.00% | 0.32 | 0 | 94 | 1.79 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:47 PM EST |
| 25.00 | 4.30 | 5.00 | 4.65 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 527 | 1.16 | 0.99 | 0.02 | 0.00 | 8/29/2025 | 9/12/2025 3:59:47 PM EST |
| 27.50 | 1.95 | 2.40 | 2.18 | 2.50 | +0.38 | +17.93% | 0.08 | 1 | 229 | 0.59 | 0.83 | 0.10 | -0.04 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.87 | -0.13 | -13.00% | 0.02 | 1 | 788 | 0.52 | 0.44 | 0.19 | -0.06 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.53 | 0.11 | 0.09 | -0.03 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 574 | 1.45 | 0.01 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 676 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 249 | 1.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,311 | 1.65 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 262 | 2.55 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.77 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:47 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.35 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.31 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:47 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.70 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.76 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 3:59:47 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.99 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.08 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.21 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 9/12/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:47 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 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.59 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.36 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:47 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.86 | -0.01 | 0.02 | 0.00 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 27.50 | 0.05 | 0.25 | 0.15 | 0.17 | -0.03 | -15.00% | 0.01 | 5 | 373 | 0.46 | -0.17 | 0.10 | -0.04 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 30.00 | 0.95 | 1.15 | 1.05 | 1.10 | +0.15 | +15.79% | 0.04 | 14 | 263 | 0.50 | -0.56 | 0.19 | -0.06 | 9/12/2025 | 9/12/2025 3:59:47 PM EST |
| 32.50 | 2.80 | 3.10 | 2.95 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 320 | 0.69 | -0.89 | 0.09 | -0.03 | 9/11/2025 | 9/12/2025 3:59:47 PM EST |
| 35.00 | 5.00 | 5.70 | 5.35 | 6.47 | 0.00 | 0.00% | 0.15 | 0 | 337 | 1.13 | -0.99 | 0.01 | 0.00 | 9/8/2025 | 9/12/2025 3:59:47 PM EST |
| 37.50 | 6.90 | 8.40 | 7.65 | 11.40 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.63 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:47 PM EST |
| 40.00 | 10.00 | 10.70 | 10.35 | 14.90 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:47 PM EST |
| 42.50 | 12.50 | 13.00 | 12.75 | 16.27 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.62 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:47 PM EST |
| 45.00 | 13.90 | 16.20 | 15.05 | 19.00 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.68 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:47 PM EST |
| 47.50 | 16.40 | 18.80 | 17.60 | 21.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:47 PM EST |
| 50.00 | 19.90 | 21.30 | 20.60 | 17.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 3:59:47 PM EST |
| 52.50 | 21.40 | 23.40 | 22.40 | 19.60 | 0.00 | 0.00% | 0.43 | 0 | 8 | 3.58 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:47 PM EST |
| 55.00 | 23.80 | 26.50 | 25.15 | 21.90 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.76 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:47 PM EST |
| 57.50 | 25.80 | 29.00 | 27.40 | 18.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 9/12/2025 3:59:47 PM EST |
| 60.00 | 28.80 | 31.50 | 30.15 | 20.10 | 0.00 | 0.00% | 0.50 | 0 | 8 | 4.09 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 9/12/2025 3:59:47 PM EST |
| 62.50 | 31.30 | 34.00 | 32.65 | 11.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 3:59:47 PM EST |
| 65.00 | 33.80 | 36.50 | 35.15 | 39.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:47 PM EST |
| 70.00 | 38.80 | 41.10 | 39.95 | 44.21 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:47 PM EST |
| 75.00 | 43.80 | 46.50 | 45.15 | 49.18 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:47 PM EST |
| 80.00 | 48.80 | 51.50 | 50.15 | 54.08 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:47 PM EST |