Options Chain for TAPESTRY INC COM (TPR) - $39.49 as of 5/1/2024 8:59:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.60 | 16.70 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 27.00 | 11.70 | 14.40 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 28.00 | 11.40 | 14.00 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 29.00 | 10.40 | 12.70 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 30.00 | 9.40 | 11.60 | 9.90 | % | 4 | 0 | 4.55 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:05 PM EST | |
| 31.00 | 8.40 | 10.70 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 32.00 | 7.40 | 9.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 33.00 | 6.40 | 6.60 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 34.00 | 3.80 | 7.00 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 35.00 | 4.40 | 6.70 | 5.70 | 0.00 | 0.00% | 0 | 4 | 2.69 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 36.00 | 3.40 | 5.50 | 4.80 | 0.00 | 0.00% | 0 | 5 | 3.15 | 1.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 37.00 | 0.65 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 2 | 2.58 | 0.99 | 0.02 | -0.03 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 38.00 | 0.30 | 1.65 | % | 0 | 0 | 0.46 | 0.93 | 0.14 | -0.07 | 5/1/2024 4:00:05 PM EST | |||
| 39.00 | 0.65 | 1.10 | 0.65 | -0.90 | -58.07% | 5 | 17 | 0.47 | 0.71 | 0.35 | -0.11 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 40.00 | 0.15 | 0.25 | 0.40 | -0.30 | -42.86% | 37 | 609 | 0.32 | 0.33 | 0.35 | -0.09 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | -0.20 | -80.00% | 32 | 572 | 0.39 | 0.08 | 0.13 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 42.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 99 | 1.96 | 0.01 | 0.02 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 43.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 44.00 | 0.00 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 33 | 2.48 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 4:00:05 PM EST |
| 45.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 476 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:05 PM EST |
| 46.00 | 0.00 | 2.05 | 0.20 | 0.00 | 0.00% | 0 | 15 | 3.66 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 4:00:05 PM EST |
| 47.00 | 0.00 | 2.05 | 0.90 | 0.00 | 0.00% | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 4:00:05 PM EST |
| 48.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 251 | 2.70 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 4:00:05 PM EST |
| 49.00 | 0.00 | 2.05 | 1.40 | 0.00 | 0.00% | 0 | 3 | 4.30 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:05 PM EST |
| 50.00 | 0.00 | 2.05 | 1.00 | 0.00 | 0.00% | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:05 PM EST |
| 51.00 | 0.00 | 2.05 | 0.70 | 0.00 | 0.00% | 0 | 6 | 4.67 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:05 PM EST |
| 52.00 | 0.00 | 2.05 | 0.19 | 0.00 | 0.00% | 0 | 2 | 4.85 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:05 PM EST |
| 53.00 | 0.00 | 2.05 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 54.00 | 0.00 | 2.05 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 56.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.61 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 5/1/2024 4:00:05 PM EST |
| 57.00 | 0.00 | 2.05 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 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 | 2.15 | % | 0 | 0 | 7.78 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 6.86 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 28.00 | 0.00 | 2.05 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 29.00 | 0.00 | 2.05 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.05 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 31.00 | 0.00 | 1.30 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 32.00 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 33.00 | 0.00 | 1.05 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 5/1/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 36.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 5/1/2024 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.01 | 0.02 | -0.03 | 4/23/2024 | 5/1/2024 4:00:05 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 4 | 42 | 0.48 | -0.07 | 0.14 | -0.07 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 39.00 | 0.15 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 131 | 0.36 | -0.29 | 0.35 | -0.11 | 4/29/2024 | 5/1/2024 4:00:05 PM EST |
| 40.00 | 0.65 | 0.75 | 0.70 | +0.25 | +55.56% | 5 | 106 | 0.37 | -0.67 | 0.35 | -0.09 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 41.00 | 0.75 | 1.65 | 1.65 | +0.26 | +18.71% | 5 | 95 | 1.40 | -0.92 | 0.13 | -0.03 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 42.00 | 0.55 | 2.65 | 1.70 | 0.00 | 0.00% | 0 | 150 | 2.28 | -0.99 | 0.02 | 0.00 | 4/30/2024 | 5/1/2024 4:00:05 PM EST |
| 43.00 | 2.00 | 3.70 | 3.10 | +1.90 | +158.34% | 300 | 120 | 1.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 44.00 | 2.35 | 6.00 | 4.20 | +0.91 | +27.66% | 210 | 86 | 2.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:05 PM EST |
| 45.00 | 3.30 | 5.70 | 2.56 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/1/2024 4:00:05 PM EST |
| 46.00 | 4.70 | 7.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 47.00 | 6.00 | 8.80 | 1.24 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:05 PM EST |
| 48.00 | 8.40 | 8.60 | 7.29 | 0.00 | 0.00% | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:05 PM EST |
| 49.00 | 7.30 | 9.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 50.00 | 8.40 | 12.00 | 4.00 | 0.00 | 0.00% | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 4:00:05 PM EST |
| 51.00 | 10.50 | 11.70 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 52.00 | 10.50 | 13.10 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 53.00 | 11.70 | 13.70 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 54.00 | 13.00 | 15.50 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 55.00 | 13.50 | 16.30 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 56.00 | 14.60 | 16.70 | % | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 57.00 | 15.20 | 17.70 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 58.00 | 16.90 | 18.70 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST | |||
| 60.00 | 20.00 | 21.10 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:05 PM EST |