Options Chain for CARTERS INC COM (CRI) - $35.75 as of 5/8/2026 4:12:27 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 | 16.50 | 19.40 | 17.95 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 20.00 | 14.10 | 17.10 | 15.60 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 22.50 | 11.60 | 14.40 | 13.00 | % | 0.58 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 25.00 | 9.10 | 11.90 | 10.50 | % | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 27.50 | 6.50 | 9.60 | 8.05 | % | 0.29 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 30.00 | 4.50 | 7.00 | 5.75 | 8.59 | 0.00 | 0.00% | 0.19 | 0 | 10 | 2.07 | 0.99 | 0.01 | -0.01 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 32.50 | 2.25 | 3.90 | 3.08 | 3.30 | -3.20 | -49.24% | 0.09 | 1 | 23 | 1.15 | 0.90 | 0.07 | -0.05 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 35.00 | 1.05 | 1.30 | 1.18 | 3.62 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.42 | 0.62 | 0.17 | -0.08 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 37.50 | 0.25 | 0.40 | 0.33 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.49 | 0.22 | 0.12 | -0.05 | 5/7/2026 | 5/8/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.16 | -51.62% | 0.01 | 2 | 881 | 0.72 | 0.04 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 617 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 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 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.41 | -0.01 | 0.01 | -0.01 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 32.50 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.62 | -0.10 | 0.07 | -0.05 | 5/6/2026 | 5/8/2026 4:00:05 PM EST |
| 35.00 | 0.70 | 1.00 | 0.85 | 0.80 | +0.05 | +6.67% | 0.02 | 4 | 76 | 0.58 | -0.38 | 0.17 | -0.08 | 5/8/2026 | 5/8/2026 4:00:05 PM EST |
| 37.50 | 2.10 | 2.60 | 2.35 | 4.75 | 0.00 | 0.00% | 0.06 | 0 | 135 | 0.63 | -0.78 | 0.12 | -0.05 | 5/4/2026 | 5/8/2026 4:00:05 PM EST |
| 40.00 | 2.90 | 5.30 | 4.10 | 3.52 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.10 | -0.96 | 0.03 | -0.01 | 4/28/2026 | 5/8/2026 4:00:05 PM EST |
| 42.50 | 5.10 | 8.10 | 6.60 | % | 0.16 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 45.00 | 7.70 | 10.60 | 9.15 | % | 0.20 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 47.50 | 10.30 | 13.10 | 11.70 | % | 0.25 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST | |||
| 50.00 | 12.80 | 15.60 | 14.20 | % | 0.28 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:05 PM EST |