Options Chain for TAPESTRY INC COM (TPR) - $39.39 as of 4/26/2024 3:51:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.80 | 17.10 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 27.00 | 11.50 | 15.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 28.00 | 10.50 | 13.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 29.00 | 9.80 | 12.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 9.80 | 11.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 31.00 | 7.50 | 10.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 32.00 | 7.60 | 9.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 33.00 | 4.90 | 8.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 34.00 | 5.90 | 7.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 35.00 | 3.30 | 6.50 | 5.20 | +0.61 | +13.29% | 3 | 6 | 0.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 36.00 | 2.50 | 5.20 | 4.20 | +0.80 | +23.53% | 5 | 1 | 0.58 | 1.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 37.00 | 3.00 | 4.60 | % | 0 | 0 | 0.46 | 0.98 | 0.03 | -0.01 | 4/26/2024 3:59:59 PM EST | |||
| 38.00 | 2.10 | 2.95 | % | 0 | 0 | 0.87 | 0.91 | 0.10 | -0.02 | 4/26/2024 3:59:59 PM EST | |||
| 39.00 | 1.25 | 1.40 | 1.40 | +0.55 | +64.71% | 4 | 13 | 0.30 | 0.75 | 0.19 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 0.65 | 0.75 | 0.66 | +0.26 | +65.00% | 3 | 606 | 0.30 | 0.53 | 0.25 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 41.00 | 0.25 | 0.30 | 0.30 | +0.15 | +100.00% | 68 | 560 | 0.28 | 0.29 | 0.22 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 42.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 90 | 0.29 | 0.12 | 0.13 | -0.02 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 43.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.39 | 0.04 | 0.05 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 44.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 33 | 0.66 | 0.01 | 0.02 | 0.00 | 4/11/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 476 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 46.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.90 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:59 PM EST |
| 47.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:59 PM EST |
| 48.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 251 | 1.36 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:59 PM EST |
| 49.00 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:59 PM EST |
| 50.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:59 PM EST |
| 51.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:59 PM EST |
| 52.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:59 PM EST |
| 53.00 | 0.00 | 1.25 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:59 PM EST |
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 58.00 | 0.00 | 1.50 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:59 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 | 1.35 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.02 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 38.00 | 0.05 | 0.10 | 0.06 | -0.24 | -80.00% | 15 | 43 | 0.30 | -0.09 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 39.00 | 0.20 | 0.30 | 0.20 | -0.33 | -62.27% | 55 | 131 | 0.30 | -0.25 | 0.19 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 40.00 | 0.55 | 0.65 | 0.70 | -0.45 | -39.13% | 24 | 79 | 0.29 | -0.47 | 0.25 | -0.05 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 41.00 | 0.60 | 1.25 | 1.39 | -0.28 | -16.77% | 2 | 94 | 0.15 | -0.71 | 0.22 | -0.04 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 42.00 | 1.80 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 149 | 0.35 | -0.88 | 0.13 | -0.02 | 4/17/2024 | 4/26/2024 3:59:59 PM EST |
| 43.00 | 2.15 | 3.10 | 1.20 | 0.00 | 0.00% | 0 | 120 | 0.46 | -0.96 | 0.05 | -0.01 | 4/8/2024 | 4/26/2024 3:59:59 PM EST |
| 44.00 | 2.00 | 5.30 | 3.29 | 0.00 | 0.00% | 0 | 86 | 0.55 | -0.99 | 0.02 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 45.00 | 3.10 | 5.10 | 2.56 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 46.00 | 4.40 | 6.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 47.00 | 6.60 | 7.10 | 1.24 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:59 PM EST |
| 48.00 | 6.50 | 8.10 | 7.29 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 49.00 | 7.00 | 10.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 50.00 | 9.10 | 10.60 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:59 PM EST |
| 51.00 | 9.00 | 12.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 52.00 | 10.00 | 13.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 53.00 | 11.30 | 14.30 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 54.00 | 12.70 | 14.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 55.00 | 13.10 | 16.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 56.00 | 14.10 | 17.80 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 57.00 | 15.20 | 18.90 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 58.00 | 16.00 | 19.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 60.00 | 18.70 | 20.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |