Options Chain for TAPESTRY INC COM (TPR) - $55.30 as of 11/20/2024 8:48:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.20 | 32.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 23.20 | 27.20 | % | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 33.00 | 20.70 | 24.10 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 34.00 | 19.70 | 23.10 | % | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 18.70 | 22.10 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 36.00 | 17.70 | 21.10 | % | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 37.00 | 16.70 | 20.10 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 38.00 | 15.70 | 19.10 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 39.00 | 14.70 | 18.10 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 13.70 | 17.10 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 41.00 | 12.70 | 16.20 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 42.00 | 11.70 | 15.20 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 43.00 | 10.70 | 14.20 | 4.33 | 0.00 | 0.00% | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:00 PM EST |
| 44.00 | 10.10 | 12.70 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 45.00 | 8.90 | 12.20 | 7.19 | 0.00 | 0.00% | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 46.00 | 7.90 | 9.80 | 2.74 | 0.00 | 0.00% | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:00 PM EST |
| 47.00 | 7.80 | 9.30 | 5.40 | 0.00 | 0.00% | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:00 PM EST |
| 48.00 | 6.30 | 7.50 | 10.46 | 0.00 | 0.00% | 0 | 28 | 1.25 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 49.00 | 6.10 | 7.60 | 7.10 | 0.00 | 0.00% | 0 | 32 | 1.10 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 4.10 | 5.50 | 7.10 | 0.00 | 0.00% | 0 | 191 | 0.95 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 51.00 | 4.20 | 4.50 | 4.67 | 0.00 | 0.00% | 0 | 42 | 0.80 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 52.00 | 3.20 | 3.70 | 5.73 | 0.00 | 0.00% | 0 | 100 | 0.65 | 1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 53.00 | 1.75 | 3.40 | 5.00 | 0.00 | 0.00% | 0 | 38 | 0.49 | 0.95 | 0.08 | -0.03 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 54.00 | 1.35 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.84 | 0.20 | -0.09 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.60 | 0.75 | 1.65 | 0.00 | 0.00% | 0 | 29 | 0.32 | 0.60 | 0.34 | -0.12 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 56.00 | 0.20 | 0.30 | 0.25 | -0.39 | -60.94% | 5 | 32 | 0.32 | 0.29 | 0.26 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 57.00 | 0.05 | 1.10 | 0.05 | -0.11 | -68.75% | 5 | 83 | 1.08 | 0.11 | 0.12 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 58.00 | 0.00 | 0.25 | 0.05 | -0.02 | -28.58% | 1 | 98 | 0.44 | 0.03 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 59.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.72 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 104 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 61.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 62.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 63.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 64.00 | 0.00 | 0.10 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.35 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0 | 11 | 3.68 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:00 PM EST |
| 41.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:00 PM EST |
| 42.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:00 PM EST |
| 43.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 44.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 46.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 47.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 2.24 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 48.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 49.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 51 | 1.84 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 50.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.76 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 51.00 | 0.00 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 151 | 1.11 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 52.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.02 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 53.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.05 | 0.08 | -0.03 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 54.00 | 0.05 | 0.15 | 0.16 | +0.06 | +60.00% | 10 | 4 | 0.31 | -0.16 | 0.20 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 55.00 | 0.20 | 0.40 | 0.40 | +0.10 | +33.34% | 47 | 65 | 0.29 | -0.40 | 0.34 | -0.12 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 56.00 | 0.80 | 1.80 | 1.20 | +0.30 | +33.34% | 105 | 133 | 0.63 | -0.71 | 0.26 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 57.00 | 0.65 | 1.90 | 1.65 | +0.15 | +10.00% | 4 | 183 | 0.45 | -0.89 | 0.12 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 58.00 | 1.65 | 2.90 | 1.70 | 0.00 | 0.00% | 0 | 227 | 0.54 | -0.97 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 59.00 | 3.60 | 4.90 | 2.05 | 0.00 | 0.00% | 0 | 17 | 0.73 | -1.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 60.00 | 4.60 | 6.50 | 2.98 | 0.00 | 0.00% | 0 | 7 | 0.86 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 61.00 | 5.50 | 5.90 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 62.00 | 4.90 | 8.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 63.00 | 7.50 | 7.90 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 64.00 | 7.10 | 10.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 65.00 | 8.10 | 9.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |