Options Chain for TAPESTRY INC COM (TPR) - $38.79 as of 5/3/2024 3:12:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.10 | 15.60 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 30.00 | 9.10 | 10.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 31.00 | 8.10 | 8.40 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 32.00 | 7.10 | 7.40 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 33.00 | 6.10 | 8.30 | 6.80 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.98 | 0.01 | -0.02 | 5/1/2024 | 5/3/2024 3:59:55 PM EST |
| 34.00 | 5.20 | 6.70 | % | 0 | 0 | 0.78 | 0.95 | 0.03 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 35.00 | 4.30 | 4.50 | 5.90 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.92 | 0.05 | -0.05 | 4/22/2024 | 5/3/2024 3:59:55 PM EST |
| 36.00 | 3.40 | 3.60 | % | 0 | 0 | 0.56 | 0.86 | 0.07 | -0.06 | 5/3/2024 3:59:55 PM EST | |||
| 37.00 | 2.65 | 2.75 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.78 | 0.09 | -0.08 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 38.00 | 1.95 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 36 | 0.58 | 0.68 | 0.11 | -0.09 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 39.00 | 1.35 | 1.45 | 1.35 | +0.17 | +14.41% | 70 | 53 | 0.57 | 0.56 | 0.13 | -0.10 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 40.00 | 0.90 | 1.00 | 0.95 | +0.05 | +5.56% | 38 | 108 | 0.56 | 0.43 | 0.13 | -0.09 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 41.00 | 0.55 | 0.65 | 0.55 | -0.02 | -3.51% | 8 | 68 | 0.56 | 0.31 | 0.12 | -0.08 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 42.00 | 0.30 | 0.40 | 0.35 | -0.03 | -7.90% | 11 | 60 | 0.55 | 0.20 | 0.09 | -0.06 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 43.00 | 0.10 | 0.25 | 0.23 | -0.32 | -58.19% | 15 | 132 | 0.54 | 0.12 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 44.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 1,227 | 0.54 | 0.07 | 0.05 | -0.03 | 4/29/2024 | 5/3/2024 3:59:55 PM EST |
| 45.00 | 0.05 | 0.15 | 0.07 | +0.02 | +40.00% | 2 | 47 | 0.63 | 0.04 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 46.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.63 | 0.02 | 0.02 | -0.01 | 4/29/2024 | 5/3/2024 3:59:55 PM EST |
| 47.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 3 | 1.74 | 0.01 | 0.01 | -0.01 | 4/15/2024 | 5/3/2024 3:59:55 PM EST |
| 48.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:55 PM EST |
| 49.00 | 0.00 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.94 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:55 PM EST |
| 51.00 | 0.00 | 1.35 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 52.00 | 0.00 | 0.80 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:55 PM EST |
| 53.00 | 0.00 | 1.35 | 0.41 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:55 PM EST |
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 3:59:55 PM EST |
| 56.00 | 0.00 | 1.35 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 57.00 | 0.00 | 1.35 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 1 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:55 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 | 3.44 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 2.03 | -0.01 | 0.01 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.35 | % | 0 | 0 | 1.84 | -0.02 | 0.01 | -0.02 | 5/3/2024 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | -0.05 | 0.03 | -0.03 | 5/3/2024 3:59:55 PM EST | |||
| 35.00 | 0.10 | 0.20 | 0.12 | +0.02 | +20.00% | 4 | 10 | 0.64 | -0.08 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 36.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.14 | 0.07 | -0.06 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 37.00 | 0.40 | 0.50 | 0.40 | -0.08 | -16.67% | 1 | 28 | 0.61 | -0.22 | 0.09 | -0.08 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 38.00 | 0.70 | 0.75 | 0.72 | -0.08 | -10.00% | 5 | 43 | 0.60 | -0.32 | 0.11 | -0.09 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 39.00 | 1.10 | 1.15 | 1.10 | -0.28 | -20.29% | 22 | 590 | 0.60 | -0.44 | 0.13 | -0.10 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 40.00 | 1.60 | 1.70 | 1.60 | -0.15 | -8.58% | 14 | 325 | 0.58 | -0.57 | 0.13 | -0.09 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 41.00 | 2.25 | 2.35 | 2.35 | 0.00 | 0.00% | 0 | 22 | 0.59 | -0.69 | 0.12 | -0.08 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 42.00 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.80 | 0.09 | -0.06 | 5/2/2024 | 5/3/2024 3:59:55 PM EST |
| 43.00 | 3.80 | 4.00 | 4.00 | -0.10 | -2.44% | 1 | 45 | 0.59 | -0.88 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 44.00 | 4.70 | 4.90 | 4.70 | +3.40 | +261.54% | 1 | 1 | 0.78 | -0.93 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 3:59:55 PM EST |
| 45.00 | 5.70 | 5.90 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.96 | 0.03 | -0.02 | 4/4/2024 | 5/3/2024 3:59:55 PM EST |
| 46.00 | 5.20 | 6.90 | % | 0 | 0 | 0.75 | -0.98 | 0.02 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 47.00 | 7.60 | 7.90 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | -0.01 | 5/3/2024 3:59:55 PM EST | |||
| 48.00 | 6.70 | 8.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 49.00 | 9.60 | 9.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 50.00 | 8.70 | 10.90 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 51.00 | 11.20 | 11.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 52.00 | 12.50 | 14.20 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 53.00 | 12.40 | 13.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 54.00 | 12.60 | 16.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 55.00 | 14.40 | 15.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 56.00 | 15.10 | 16.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 57.00 | 16.50 | 17.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST | |||
| 60.00 | 18.70 | 20.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:55 PM EST |