Options Chain for KONTOOR BRANDS INC COM (KTB) - $87.93 as of 2/21/2025 8:44:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 51.30 | 55.50 | 51.40 | 0.00 | 0.00% | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 46.30 | 50.20 | 49.18 | 0.00 | 0.00% | 0 | 11 | 2.36 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 41.30 | 45.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 50.00 | 36.30 | 40.30 | 41.65 | 0.00 | 0.00% | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 31.30 | 35.50 | 24.20 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 26.40 | 30.50 | 34.35 | 0.00 | 0.00% | 0 | 65 | 1.34 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 21.50 | 25.50 | 25.91 | 0.00 | 0.00% | 0 | 30 | 1.17 | 0.98 | 0.00 | -0.01 | 12/6/2024 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 17.30 | 20.60 | 15.50 | 0.00 | 0.00% | 0 | 16 | 0.98 | 0.93 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 12.90 | 15.80 | 13.80 | +2.64 | +23.66% | 3 | 5 | 0.83 | 0.85 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 8.60 | 10.40 | 5.57 | 0.00 | 0.00% | 0 | 21 | 0.46 | 0.77 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 5.40 | 6.90 | 7.10 | 0.00 | 0.00% | 0 | 66 | 0.47 | 0.63 | 0.03 | -0.08 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 3.20 | 3.80 | 3.90 | +1.48 | +61.16% | 2 | 163 | 0.46 | 0.45 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 1.45 | 2.35 | 2.25 | 0.00 | 0.00% | 0 | 162 | 0.43 | 0.30 | 0.03 | -0.07 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 0.30 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 62 | 0.44 | 0.19 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 105.00 | 0.05 | 1.25 | 2.00 | 0.00 | 0.00% | 0 | 49 | 0.46 | 0.12 | 0.02 | -0.05 | 1/30/2025 | 2/21/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 1.25 | 1.75 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.05 | 0.01 | -0.03 | 1/29/2025 | 2/21/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.92 | 0.03 | 0.01 | -0.01 | 12/24/2024 | 2/21/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 1.90 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.01 | 0.00 | -0.01 | 11/4/2024 | 2/21/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 1.75 | % | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.70 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.65 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 2/21/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.70 | 1.95 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.25 | 0.83 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 436 | 1.32 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.05 | 1.11 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.01 | 10/31/2024 | 2/21/2025 3:59:50 PM EST |
| 70.00 | 0.10 | 1.30 | 1.75 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.07 | 0.01 | -0.03 | 1/15/2025 | 2/21/2025 3:59:50 PM EST |
| 75.00 | 0.40 | 1.05 | 1.50 | 0.00 | 0.00% | 0 | 41 | 0.46 | -0.15 | 0.02 | -0.06 | 1/10/2025 | 2/21/2025 3:59:50 PM EST |
| 80.00 | 1.45 | 2.70 | 1.53 | +0.18 | +13.34% | 1 | 9 | 0.55 | -0.23 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 85.00 | 2.70 | 3.50 | 3.10 | +0.79 | +34.20% | 9 | 8 | 0.46 | -0.37 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 90.00 | 5.10 | 7.50 | 5.81 | +1.56 | +36.71% | 2 | 3 | 0.54 | -0.55 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 95.00 | 7.80 | 10.10 | 8.10 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.70 | 0.03 | -0.07 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 100.00 | 11.40 | 14.80 | % | 0 | 0 | 0.75 | -0.81 | 0.02 | -0.06 | 2/21/2025 3:59:50 PM EST | |||
| 105.00 | 16.40 | 19.40 | % | 0 | 0 | 0.83 | -0.88 | 0.02 | -0.05 | 2/21/2025 3:59:50 PM EST | |||
| 110.00 | 20.90 | 24.30 | % | 0 | 0 | 0.96 | -0.95 | 0.01 | -0.03 | 2/21/2025 3:59:50 PM EST | |||
| 115.00 | 25.30 | 29.20 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 120.00 | 30.30 | 34.20 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 125.00 | 35.30 | 39.60 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 130.00 | 40.50 | 44.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 135.00 | 45.20 | 49.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |