Options Chain for CARTERS INC COM (CRI) - $33.55 as of 9/6/2026 8:40:11 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 | 13.90 | 18.00 | 15.95 | % | 0.91 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 20.00 | 11.80 | 14.20 | 13.00 | 12.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 22.50 | 9.50 | 11.50 | 10.50 | 9.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 6.90 | 9.00 | 7.95 | 11.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:58 PM EST |
| 27.50 | 4.50 | 6.70 | 5.60 | 4.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.14 | 0.98 | 0.02 | -0.01 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 2.40 | 5.10 | 3.75 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.23 | 0.91 | 0.06 | -0.02 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 32.50 | 1.05 | 2.70 | 1.88 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.45 | 0.67 | 0.13 | -0.04 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 0.30 | 0.50 | 0.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3,189 | 0.35 | 0.31 | 0.14 | -0.03 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.69 | 0.08 | 0.06 | -0.01 | 8/26/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.79 | 0.01 | 0.01 | 0.00 | 8/20/2026 | 9/4/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 1.65 | 0.83 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 203 | 1.66 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 441 | 2.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.09 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.73 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/4/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.99 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 5 | 0.65 | -0.02 | 0.02 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.57 | -0.09 | 0.06 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 32.50 | 0.35 | 0.85 | 0.60 | 0.73 | -0.47 | -39.17% | 0.02 | 3 | 248 | 0.41 | -0.33 | 0.13 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 1.70 | 2.30 | 2.00 | 2.60 | 0.00 | 0.00% | 0.06 | 30 | 76 | 0.43 | -0.69 | 0.14 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 37.50 | 3.70 | 6.20 | 4.95 | 5.57 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.41 | -0.92 | 0.06 | -0.01 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 5.90 | 8.30 | 7.10 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.51 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 9/4/2026 3:59:58 PM EST |
| 42.50 | 7.20 | 11.10 | 9.15 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 10.10 | 13.60 | 11.85 | 4.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:58 PM EST |
| 47.50 | 12.40 | 16.10 | 14.25 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 50.00 | 15.50 | 18.60 | 17.05 | % | 0.34 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 52.50 | 18.20 | 20.90 | 19.55 | % | 0.37 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 55.00 | 20.40 | 23.50 | 21.95 | % | 0.40 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 60.00 | 25.40 | 28.50 | 26.95 | % | 0.45 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 65.00 | 30.40 | 33.50 | 31.95 | % | 0.49 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |