Options Chain for CARTERS INC COM (CRI) - $32.75 as of 7/25/2025 12:35:29 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 | 6.60 | 8.20 | 7.40 | % | 0.42 | 0 | 0 | 1.51 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 20.00 | 4.60 | 5.80 | 5.20 | 11.93 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.95 | 0.94 | 0.03 | -0.01 | 7/7/2025 | 7/25/2025 11:58:58 AM EST |
| 22.50 | 3.20 | 3.50 | 3.35 | 3.00 | % | 0.15 | 143 | 0 | 0.60 | 0.81 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 25.00 | 1.55 | 1.75 | 1.65 | 1.60 | -4.30 | -72.89% | 0.07 | 372 | 8 | 0.56 | 0.55 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 27.50 | 0.60 | 0.65 | 0.63 | 0.60 | -5.33 | -89.89% | 0.02 | 247 | 10 | 0.56 | 0.27 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | -3.57 | -94.70% | 0.01 | 64 | 65 | 0.57 | 0.11 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.07 | -2.36 | -97.12% | 0.00 | 80 | 388 | 0.56 | 0.03 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | -1.20 | -96.00% | 0.00 | 4 | 302 | 0.93 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.29 | -96.67% | 0.00 | 1 | 185 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 42.50 | 0.00 | 1.70 | 0.85 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.35 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 47.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM 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 | 0.05 | 0.03 | 0.05 | % | 0.00 | 33 | 0 | 0.81 | -0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.16 | % | 0.01 | 11 | 0 | 0.63 | -0.06 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST | |
| 22.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.02 | 239 | 31 | 0.58 | -0.19 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 25.00 | 1.00 | 1.20 | 1.10 | 1.20 | +1.09 | +990.91% | 0.04 | 43 | 56 | 0.57 | -0.45 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 27.50 | 2.55 | 2.75 | 2.65 | 2.76 | +2.36 | +590.00% | 0.10 | 12 | 75 | 0.57 | -0.73 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 30.00 | 4.60 | 4.90 | 4.75 | 5.00 | +4.00 | +400.00% | 0.16 | 200 | 299 | 0.54 | -0.89 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 32.50 | 7.00 | 7.20 | 7.10 | 7.40 | +5.51 | +291.54% | 0.22 | 125 | 132 | 0.76 | -0.97 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 35.00 | 9.30 | 9.90 | 9.60 | 11.40 | +8.37 | +276.24% | 0.27 | 3 | 25 | 1.10 | -0.99 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 37.50 | 11.90 | 12.30 | 12.10 | 12.20 | +7.39 | +153.64% | 0.32 | 15 | 10 | 1.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 40.00 | 14.30 | 16.50 | 15.40 | % | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 42.50 | 16.80 | 19.20 | 18.00 | % | 0.42 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 45.00 | 19.30 | 21.70 | 20.50 | % | 0.46 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 47.50 | 21.80 | 24.20 | 23.00 | % | 0.48 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |