Options Chain for TAPESTRY INC COM (TPR) - $78.44 as of 5/30/2025 6:02:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.50 | 45.50 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 36.50 | 40.50 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 31.50 | 35.50 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 26.60 | 30.50 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 22.90 | 24.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 56.00 | 21.60 | 23.50 | 16.19 | 0.00 | 0.00% | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 57.00 | 21.20 | 22.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 58.00 | 19.70 | 21.10 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 59.00 | 19.10 | 20.10 | 13.40 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 60.00 | 18.00 | 19.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 61.00 | 16.90 | 18.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 62.00 | 16.00 | 17.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 63.00 | 15.10 | 16.20 | 11.90 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:56 PM EST |
| 64.00 | 13.20 | 15.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 65.00 | 12.80 | 14.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 66.00 | 11.50 | 14.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 67.00 | 10.50 | 12.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 68.00 | 9.80 | 11.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 69.00 | 8.70 | 10.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 70.00 | 7.80 | 9.50 | 13.37 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 71.00 | 6.80 | 8.70 | % | 0 | 0 | 0.76 | 1.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 72.00 | 5.90 | 7.50 | % | 0 | 0 | 1.04 | 0.97 | 0.03 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 73.00 | 5.20 | 6.40 | 6.56 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.93 | 0.05 | -0.03 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 74.00 | 3.70 | 6.40 | 9.00 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.87 | 0.06 | -0.05 | 5/12/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 2.70 | 4.30 | 3.73 | -1.17 | -23.88% | 1 | 4 | 0.30 | 0.81 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 76.00 | 3.00 | 4.60 | 3.00 | -2.40 | -44.45% | 6 | 5 | 0.61 | 0.73 | 0.09 | -0.08 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 77.00 | 1.85 | 2.55 | 3.80 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.64 | 0.10 | -0.09 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 78.00 | 1.65 | 2.70 | 1.75 | -1.94 | -52.58% | 21 | 25 | 0.49 | 0.54 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 79.00 | 0.90 | 1.75 | 1.25 | -0.22 | -14.97% | 40 | 6 | 0.33 | 0.43 | 0.11 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 0.75 | 0.90 | 1.00 | -0.94 | -48.46% | 12 | 19 | 0.35 | 0.33 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 81.00 | 0.45 | 0.60 | 0.58 | -0.02 | -3.34% | 1 | 120 | 0.38 | 0.23 | 0.09 | -0.07 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 82.00 | 0.25 | 0.40 | 0.38 | -0.16 | -29.63% | 2 | 367 | 0.33 | 0.16 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 83.00 | 0.00 | 0.25 | 0.23 | -0.42 | -64.62% | 3 | 161 | 0.36 | 0.10 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 84.00 | 0.00 | 0.15 | 0.20 | -0.35 | -63.64% | 1 | 3,610 | 0.39 | 0.06 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.04 | 0.02 | -0.02 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 86.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 87.00 | 0.00 | 1.30 | % | 0 | 0 | 0.95 | 0.01 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 88.00 | 0.00 | 1.85 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 88.50 | 0.00 | 1.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 89.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 1.30 | 0.14 | 0.00 | 0.00% | 0 | 24 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 91.00 | 0.00 | 1.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 92.00 | 0.00 | 1.50 | 0.22 | 0.00 | 0.00% | 0 | 150 | 1.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 93.00 | 0.00 | 1.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 94.00 | 0.00 | 1.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 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 | 0.05 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.80 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 56.00 | 0.00 | 1.30 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 57.00 | 0.00 | 1.30 | 0.52 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 58.00 | 0.00 | 1.30 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 59.00 | 0.00 | 1.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.30 | 1.02 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:56 PM EST |
| 61.00 | 0.00 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 62.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 63.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 64.00 | 0.00 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:56 PM EST |
| 66.00 | 0.00 | 1.30 | 1.28 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:56 PM EST |
| 67.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 68.00 | 0.00 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 69.00 | 0.00 | 1.50 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.85 | 0.49 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 71.00 | 0.00 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/30/2025 3:59:56 PM EST |
| 72.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.03 | 0.03 | -0.01 | 5/23/2025 | 5/30/2025 3:59:56 PM EST |
| 73.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.45 | -0.07 | 0.05 | -0.03 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 74.00 | 0.00 | 0.40 | 0.30 | -0.35 | -53.85% | 1 | 10 | 0.42 | -0.13 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 75.00 | 0.40 | 0.55 | 0.50 | -0.15 | -23.08% | 25 | 413 | 0.38 | -0.19 | 0.07 | -0.06 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 76.00 | 0.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 94 | 0.37 | -0.27 | 0.09 | -0.08 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 77.00 | 0.90 | 1.10 | 1.35 | +0.15 | +12.50% | 3 | 419 | 0.36 | -0.36 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 78.00 | 1.30 | 1.55 | 1.37 | -0.33 | -19.42% | 1 | 15 | 0.35 | -0.46 | 0.10 | -0.10 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 79.00 | 1.80 | 2.05 | 1.84 | -0.25 | -11.97% | 4 | 23 | 0.35 | -0.57 | 0.11 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 80.00 | 2.40 | 2.65 | 3.09 | -0.99 | -24.27% | 1 | 34 | 0.34 | -0.67 | 0.10 | -0.09 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 81.00 | 3.00 | 3.40 | 3.47 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.77 | 0.09 | -0.07 | 5/22/2025 | 5/30/2025 3:59:56 PM EST |
| 82.00 | 3.10 | 4.30 | 2.60 | 0.00 | 0.00% | 0 | 34 | 0.20 | -0.84 | 0.07 | -0.06 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 83.00 | 4.70 | 5.80 | 2.67 | 0.00 | 0.00% | 0 | 40 | 0.42 | -0.90 | 0.05 | -0.04 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 84.00 | 5.50 | 6.20 | 4.46 | 0.00 | 0.00% | 0 | 161 | 0.58 | -0.94 | 0.03 | -0.03 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 85.00 | 6.20 | 7.10 | 5.43 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.96 | 0.02 | -0.02 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 86.00 | 7.00 | 8.60 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.73 | -0.98 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 3:59:56 PM EST |
| 87.00 | 8.10 | 9.60 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 88.00 | 9.10 | 10.70 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 88.50 | 9.70 | 10.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 89.00 | 10.20 | 12.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 10.20 | 12.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 91.00 | 12.20 | 14.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 92.00 | 12.60 | 14.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 93.00 | 14.10 | 15.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 94.00 | 15.20 | 16.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 15.70 | 17.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 20.80 | 22.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 105.00 | 24.70 | 28.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |