Options Chain for TAPESTRY INC COM (TPR) - $40.05 as of 4/29/2024 2:27:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.90 | 17.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 30.00 | 8.90 | 13.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 31.00 | 9.00 | 10.60 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 32.00 | 7.30 | 11.00 | % | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 33.00 | 7.50 | 8.20 | % | 0 | 0 | 0.53 | 0.96 | 0.02 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 34.00 | 7.00 | 7.20 | % | 0 | 0 | 0.65 | 0.94 | 0.02 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 35.00 | 6.10 | 6.30 | % | 0 | 0 | 0.22 | 0.91 | 0.03 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 36.00 | 5.20 | 5.40 | % | 0 | 0 | 0.41 | 0.87 | 0.04 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 37.00 | 4.40 | 4.60 | % | 0 | 0 | 0.33 | 0.82 | 0.05 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 38.00 | 3.60 | 3.80 | % | 0 | 0 | 0.39 | 0.76 | 0.07 | -0.03 | 4/29/2024 1:58:38 PM EST | |||
| 39.00 | 2.85 | 3.00 | % | 0 | 0 | 0.38 | 0.69 | 0.08 | -0.03 | 4/29/2024 1:58:38 PM EST | |||
| 40.00 | 2.25 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.61 | 0.09 | -0.03 | 4/23/2024 | 4/29/2024 1:58:38 PM EST |
| 41.00 | 1.70 | 1.85 | % | 0 | 0 | 0.37 | 0.52 | 0.09 | -0.03 | 4/29/2024 1:58:38 PM EST | |||
| 42.00 | 1.25 | 1.40 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.43 | 0.09 | -0.03 | 4/11/2024 | 4/29/2024 1:58:38 PM EST |
| 43.00 | 0.90 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 347 | 0.36 | 0.34 | 0.09 | -0.03 | 4/26/2024 | 4/29/2024 1:58:38 PM EST |
| 44.00 | 0.60 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.27 | 0.08 | -0.02 | 4/11/2024 | 4/29/2024 1:58:38 PM EST |
| 45.00 | 0.40 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.20 | 0.07 | -0.02 | 4/25/2024 | 4/29/2024 1:58:38 PM EST |
| 46.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.15 | 0.05 | -0.02 | 4/23/2024 | 4/29/2024 1:58:38 PM EST |
| 47.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.11 | 0.04 | -0.01 | 4/22/2024 | 4/29/2024 1:58:38 PM EST |
| 48.00 | 0.10 | 0.20 | % | 0 | 0 | 0.36 | 0.07 | 0.03 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 49.00 | 0.05 | 0.15 | % | 0 | 0 | 0.36 | 0.05 | 0.02 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.03 | 0.02 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 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 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | -0.02 | 0.01 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 33.00 | 0.05 | 0.15 | % | 0 | 0 | 0.44 | -0.04 | 0.02 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 34.00 | 0.10 | 0.20 | % | 0 | 0 | 0.43 | -0.06 | 0.02 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 35.00 | 0.20 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.09 | 0.03 | -0.02 | 4/25/2024 | 4/29/2024 1:58:38 PM EST |
| 36.00 | 0.30 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.13 | 0.04 | -0.02 | 4/25/2024 | 4/29/2024 1:58:38 PM EST |
| 37.00 | 0.45 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.18 | 0.05 | -0.02 | 4/17/2024 | 4/29/2024 1:58:38 PM EST |
| 38.00 | 0.65 | 0.75 | % | 0 | 0 | 0.38 | -0.24 | 0.07 | -0.03 | 4/29/2024 1:58:38 PM EST | |||
| 39.00 | 0.90 | 1.05 | 1.00 | -0.39 | -28.06% | 6 | 2 | 0.38 | -0.31 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:58:38 PM EST |
| 40.00 | 0.75 | 1.40 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.39 | 0.09 | -0.03 | 4/16/2024 | 4/29/2024 1:58:38 PM EST |
| 41.00 | 1.75 | 1.85 | % | 0 | 0 | 0.37 | -0.48 | 0.09 | -0.03 | 4/29/2024 1:58:38 PM EST | |||
| 42.00 | 2.30 | 2.40 | % | 0 | 0 | 0.37 | -0.57 | 0.09 | -0.03 | 4/29/2024 1:58:38 PM EST | |||
| 43.00 | 2.90 | 3.10 | 4.48 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.66 | 0.09 | -0.03 | 4/23/2024 | 4/29/2024 1:58:38 PM EST |
| 44.00 | 3.60 | 3.80 | % | 0 | 0 | 0.36 | -0.73 | 0.08 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 45.00 | 4.40 | 4.60 | % | 0 | 0 | 0.38 | -0.80 | 0.07 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 46.00 | 5.30 | 5.50 | % | 0 | 0 | 0.36 | -0.85 | 0.05 | -0.02 | 4/29/2024 1:58:38 PM EST | |||
| 47.00 | 4.90 | 6.40 | % | 0 | 0 | 0.42 | -0.89 | 0.04 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 48.00 | 6.80 | 7.40 | % | 0 | 0 | 0.46 | -0.93 | 0.03 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 49.00 | 6.70 | 10.30 | % | 0 | 0 | 1.02 | -0.95 | 0.02 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 50.00 | 7.90 | 11.20 | % | 0 | 0 | 1.05 | -0.97 | 0.02 | -0.01 | 4/29/2024 1:58:38 PM EST | |||
| 51.00 | 10.10 | 11.90 | % | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 55.00 | 12.30 | 16.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST | |||
| 60.00 | 18.00 | 20.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:38 PM EST |