Options Chain for CARTERS INC COM (CRI) - $40.46 as of 3/31/2025 3:41:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 11.60 | 15.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 30.00 | 9.40 | 13.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 32.50 | 7.10 | 10.50 | 8.10 | 0.00 | 0.00% | 0 | 4 | 1.57 | 0.98 | 0.01 | -0.02 | 3/12/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 4.60 | 8.20 | 5.70 | 0.00 | 0.00% | 0 | 13 | 1.34 | 0.92 | 0.03 | -0.04 | 3/17/2025 | 3/31/2025 3:59:50 PM EST |
| 37.50 | 3.90 | 4.10 | 4.63 | 0.00 | 0.00% | 0 | 14 | 0.43 | 0.82 | 0.06 | -0.05 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 2.05 | 2.60 | 2.20 | +0.05 | +2.33% | 12 | 36 | 0.48 | 0.63 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 42.50 | 0.85 | 1.50 | 0.97 | +0.13 | +15.48% | 25 | 955 | 0.49 | 0.40 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | -0.02 | -6.25% | 10 | 266 | 0.40 | 0.19 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 116 | 0.45 | 0.07 | 0.04 | -0.02 | 3/26/2025 | 3/31/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 60 | 0.53 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 28 | 1.12 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 57.50 | 0.00 | 0.95 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.02 | 0.01 | -0.02 | 3/14/2025 | 3/31/2025 3:59:50 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 28 | 61 | 0.57 | -0.08 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 37.50 | 0.45 | 0.55 | 0.44 | -0.16 | -26.67% | 59 | 2,752 | 0.52 | -0.18 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 40.00 | 1.10 | 1.25 | 1.05 | -0.46 | -30.47% | 2 | 301 | 0.49 | -0.37 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 42.50 | 1.95 | 2.60 | 2.35 | +0.30 | +14.64% | 31 | 113 | 0.41 | -0.60 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 45.00 | 3.60 | 5.00 | 4.35 | 0.00 | 0.00% | 0 | 29 | 0.75 | -0.81 | 0.07 | -0.04 | 3/20/2025 | 3/31/2025 3:59:50 PM EST |
| 47.50 | 4.70 | 8.10 | 7.19 | +2.55 | +54.96% | 1 | 1 | 1.14 | -0.93 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 50.00 | 7.20 | 11.00 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.45 | -0.98 | 0.01 | -0.01 | 2/28/2025 | 3/31/2025 3:59:50 PM EST |
| 52.50 | 9.90 | 13.50 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 3/31/2025 3:59:50 PM EST |
| 55.00 | 12.40 | 16.00 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 57.50 | 15.10 | 18.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 60.00 | 17.50 | 21.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 65.00 | 22.50 | 26.00 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 70.00 | 27.80 | 30.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |