TPR option chain Tapestry, Inc.
Cboe delayed options data · as of 21:38 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±3.6% (117.73–126.64) · ATM IV 30.5% · P/C open interest 0.89
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 56.20 | 59.10 | 264.1% | 1.00 | 0.0000 | -0.316 | 65 | 0 | 2.15 | 280.7% | -0.00 | 0.0001 | -0.004 | ||||
| 51.30 | 54.00 | 236.8% | 1.00 | 0.0000 | -0.312 | 70 | 0 | 0.9500 | 212.9% | -0.00 | 0.0002 | -0.005 | ||||
| 46.70 | 48.50 | 2 | 29 | 208.3% | 1.00 | 0.0000 | -0.307 | 75 | 0 | 0.9500 | 189.8% | -0.00 | 0.0003 | -0.006 | ||
| 41.20 | 43.50 | 2 | 28 | 167.1% | 1.00 | 0.0000 | -0.302 | 80 | 0 | 0.9500 | 168.1% | -0.00 | 0.0004 | -0.008 | ||
| 36.40 | 39.00 | 1 | 167.2% | 1.00 | 0.0000 | -0.296 | 85 | 0 | 0.9500 | 147.5% | -0.00 | 0.0007 | -0.010 | |||
| 31.10 | 34.10 | 140.9% | 1.00 | 0.0000 | -0.288 | 90 | 0 | 0.7500 | 121.8% | -0.01 | 0.0011 | -0.012 | ||||
| 26.10 | 29.10 | 120.4% | 1.00 | 0.0000 | -0.278 | 95 | 0 | 0.7500 | 103.6% | -0.01 | 0.0018 | -0.016 | ||||
| 21.50 | 24.10 | 1 | 107.5% | 1.00 | 0.0001 | -0.262 | 100 | 0 | 0.7500 | 85.9% | -0.01 | 0.0033 | -0.022 | |||
| 16.10 | 19.10 | 81.0% | 1.00 | 0.0011 | -0.236 | 105 | 0 | 0.9500 | 72.7% | -0.03 | 0.0063 | -0.031 | ||||
| 12.60 | 14.40 | 62.6% | 0.99 | 0.0067 | -0.197 | 109 | 0 | 0.7500 | 54.9% | -0.04 | 0.0114 | -0.043 | ||||
| 11.00 | 14.10 | 60.3% | 0.99 | 0.0103 | -0.183 | 110 | 0 | 0.5000 | 3 | 46.6% | -0.05 | 0.0135 | -0.046 | |||
| 10.60 | 13.00 | 62.9% | 0.98 | 0.0151 | -0.166 | 111 | 0 | 0.5500 | 44.4% | -0.06 | 0.0160 | -0.051 | ||||
| 9.50 | 12.10 | 58.8% | 0.97 | 0.0216 | -0.152 | 112 | 0 | 0.7500 | 2 | 44.5% | -0.07 | 0.0190 | -0.056 | |||
| 8.10 | 10.70 | 44.5% | 0.96 | 0.0305 | -0.132 | 113 | 0.1000 | 0.6500 | 41.0% | -0.08 | 0.0228 | -0.062 | ||||
| 7.60 | 10.10 | 51.5% | 0.93 | 0.0392 | -0.118 | 114 | 0.1000 | 0.6500 | 37.5% | -0.10 | 0.0274 | -0.070 | ||||
| 6.60 | 8.70 | 2 | 43.1% | 0.90 | 0.0487 | -0.102 | 115 | 0.3000 | 0.4500 | 9 | 33.9% | -0.13 | 0.0330 | -0.078 | ||
| 5.50 | 7.50 | 35.7% | 0.86 | 0.0533 | -0.099 | 116 | 0.3000 | 0.9000 | 21 | 35.6% | -0.16 | 0.0394 | -0.088 | |||
| 5.00 | 7.40 | 44.6% | 0.82 | 0.0559 | -0.101 | 117 | 0.4500 | 0.7000 | 4 | 31.0% | -0.19 | 0.0468 | -0.100 | |||
| 4.50 | 4.90 | 31.3% | 0.76 | 0.0576 | -0.109 | 118 | 0.6500 | 0.9000 | 21 | 30.6% | -0.24 | 0.0544 | -0.111 | |||
| 3.70 | 4.20 | 30.8% | 0.71 | 0.0616 | -0.120 | 119 | 0.9500 | 1.20 | 10 | 30.9% | -0.30 | 0.0617 | -0.122 | |||
| 3.00 | 3.50 | 30 | 30.2% | 0.64 | 0.0669 | -0.129 | 120 | 1.30 | 1.55 | 2 | 67 | 31.0% | -0.36 | 0.0676 | -0.132 | |
| 2.50 | 2.85 | 30.4% | 0.57 | 0.0708 | -0.136 | 121 | 1.70 | 1.95 | 3 | 30.8% | -0.43 | 0.0715 | -0.138 | |||
| 2.00 | 2.30 | 3 | 1 | 30.3% | 0.50 | 0.0721 | -0.138 | 122 | 2.15 | 2.45 | 16 | 10 | 30.7% | -0.50 | 0.0729 | -0.140 |
| 1.55 | 1.85 | 8 | 30.2% | 0.43 | 0.0709 | -0.136 | 123 | 2.70 | 3.00 | 927 | 7 | 30.5% | -0.58 | 0.0716 | -0.137 | |
| 1.15 | 1.50 | 4 | 30.3% | 0.36 | 0.0673 | -0.131 | 124 | 3.30 | 3.80 | 24 | 27 | 31.6% | -0.64 | 0.0679 | -0.131 | |
| 0.8500 | 1.15 | 71 | 30.1% | 0.30 | 0.0619 | -0.122 | 125 | 4.00 | 4.50 | 39 | 31.9% | -0.70 | 0.0624 | -0.122 | ||
| 0.6000 | 0.9000 | 1 | 45 | 30.1% | 0.25 | 0.0554 | -0.111 | 126 | 4.80 | 5.20 | 10 | 32.0% | -0.76 | 0.0558 | -0.110 | |
| 0.4500 | 0.7000 | 4 | 30.6% | 0.20 | 0.0485 | -0.100 | 127 | 4.70 | 6.20 | 1 | 40 | 24.2% | -0.81 | 0.0487 | -0.098 | |
| 0.3500 | 0.7000 | 2 | 15 | 33.0% | 0.16 | 0.0418 | -0.088 | 128 | 5.80 | 7.10 | 27.3% | -0.84 | 0.0417 | -0.085 | ||
| 0.2500 | 0.7000 | 3 | 9 | 35.2% | 0.13 | 0.0355 | -0.077 | 129 | 6.50 | 8.20 | 1 | 26.9% | -0.88 | 0.0353 | -0.073 | |
| 0.1500 | 0.4500 | 48 | 33.6% | 0.11 | 0.0298 | -0.067 | 130 | 7.10 | 9.30 | 29 | -0.90 | 0.0295 | -0.062 | |||
| 0.0500 | 0.6500 | 38.0% | 0.09 | 0.0250 | -0.058 | 131 | 8.20 | 10.30 | 9 | 26.5% | -0.92 | 0.0245 | -0.052 | |||
| 0.0500 | 0.7000 | 10 | 41.6% | 0.07 | 0.0208 | -0.050 | 132 | 8.40 | 11.50 | -0.94 | 0.0203 | -0.043 | ||||
| 0 | 0.6000 | 42.0% | 0.06 | 0.0174 | -0.043 | 133 | 9.80 | 12.10 | -0.95 | 0.0168 | -0.036 | |||||
| 0 | 0.7500 | 8 | 47.2% | 0.05 | 0.0145 | -0.037 | 134 | 10.60 | 13.00 | 2 | -0.96 | 0.0140 | -0.030 | |||
| 0.0500 | 0.3000 | 3 | 67 | 42.0% | 0.04 | 0.0123 | -0.033 | 135 | 12.50 | 13.80 | 2 | 5 | -0.97 | 0.0117 | -0.025 | |
| 0 | 0.7500 | 52.5% | 0.03 | 0.0104 | -0.029 | 136 | 12.50 | 15.10 | -0.97 | 0.0099 | -0.021 | |||||
| 0 | 0.7500 | 11 | 55.1% | 0.03 | 0.0090 | -0.027 | 137 | 13.30 | 16.10 | 20 | -0.97 | 0.0084 | -0.018 | |||
| 0 | 0.7500 | 50 | 57.7% | 0.03 | 0.0078 | -0.024 | 138 | 14.90 | 17.70 | 21 | 46.0% | -0.98 | 0.0073 | -0.015 | ||
| 0 | 0.7500 | 60.2% | 0.02 | 0.0068 | -0.023 | 139 | 15.40 | 18.40 | 20 | -0.98 | 0.0064 | -0.013 | ||||
| 0 | 0.7500 | 29 | 62.6% | 0.02 | 0.0060 | -0.021 | 140 | 16.40 | 19.70 | 20 | -0.98 | 0.0056 | -0.011 | |||
| 0 | 0.7500 | 2 | 65.1% | 0.02 | 0.0054 | -0.020 | 141 | 17.90 | 20.50 | 36.7% | -0.98 | 0.0050 | -0.009 | |||
| 0 | 0.7500 | 2 | 67.5% | 0.02 | 0.0048 | -0.019 | 142 | 18.40 | 21.70 | 20 | -0.99 | 0.0044 | -0.008 | |||
| 0 | 0.7500 | 69.8% | 0.02 | 0.0044 | -0.018 | 143 | 19.40 | 22.50 | -0.99 | 0.0040 | -0.006 | |||||
| 0 | 0.7500 | 72.1% | 0.01 | 0.0040 | -0.017 | 144 | 21.00 | 23.70 | 21 | 62.4% | -0.99 | 0.0036 | -0.005 | |||
| 0 | 0.7500 | 7 | 74.4% | 0.01 | 0.0036 | -0.016 | 145 | 21.30 | 24.70 | 28 | -0.99 | 0.0033 | -0.004 | |||
| 0 | 0.7500 | 125 | 76.6% | 0.01 | 0.0033 | -0.016 | 146 | 23.10 | 25.30 | 20 | 45.8% | -0.99 | 0.0030 | -0.003 | ||
| 0 | 0.7500 | 78.9% | 0.01 | 0.0030 | -0.015 | 147 | 24.10 | 26.20 | -0.99 | 0.0027 | -0.002 | |||||
| 0 | 0.7500 | 4 | 81.1% | 0.01 | 0.0028 | -0.014 | 148 | 24.30 | 27.60 | -0.99 | 0.0025 | -0.001 | ||||
| 0 | 0.7500 | 83.2% | 0.01 | 0.0026 | -0.014 | 149 | 25.40 | 28.70 | 2 | -0.99 | 0.0023 | 0.000 | ||||
| 0 | 0.7500 | 6 | 85.4% | 0.01 | 0.0024 | -0.013 | 150 | 26.70 | 29.50 | -0.99 | 0.0021 | 0.000 | ||||
| 0 | 0.7500 | 90.6% | 0.01 | 0.0020 | -0.012 | 152.5 | 28.90 | 32.10 | 43 | -0.99 | 0.0017 | 0.000 | ||||
| 0 | 0.7500 | 3 | 95.7% | 0.01 | 0.0016 | -0.011 | 155 | 31.70 | 34.50 | 21 | -0.99 | 0.0014 | 0.000 | |||
| 0 | 0.7500 | 1 | 100.6% | 0.01 | 0.0014 | -0.010 | 157.5 | 34.50 | 37.20 | 88.8% | -1.00 | 0.0012 | 0.000 | |||
| 0 | 0.7500 | 1 | 105.5% | 0.01 | 0.0012 | -0.009 | 160 | 36.30 | 39.60 | 2 | -1.00 | 0.0010 | 0.000 | |||
| 0 | 0.9500 | 1 | 115.3% | 0.00 | 0.0010 | -0.009 | 162.5 | 38.80 | 42.20 | -1.00 | 0.0009 | 0.000 | ||||
| 0 | 0.7500 | 1 | 114.8% | 0.00 | 0.0009 | -0.008 | 165 | 41.70 | 44.50 | 1 | -1.00 | 0.0008 | 0.000 | |||
| 0 | 0.9500 | 124.6% | 0.00 | 0.0008 | -0.007 | 167.5 | 43.70 | 47.20 | -1.00 | 0.0007 | 0.000 | |||||
| 0 | 0.9500 | 129.1% | 0.00 | 0.0007 | -0.007 | 170 | 46.20 | 49.50 | -1.00 | 0.0006 | 0.000 | |||||
| 0 | 0.9500 | 133.5% | 0.00 | 0.0006 | -0.006 | 172.5 | 49.60 | 52.20 | 119.0% | -1.00 | 0.0005 | 0.000 | ||||
| 0 | 1.20 | 144.1% | 0.00 | 0.0005 | -0.006 | 175 | 51.40 | 54.90 | -1.00 | 0.0004 | 0.000 | |||||
| 0 | 0.9500 | 142.1% | 0.00 | 0.0005 | -0.005 | 177.5 | 53.90 | 57.10 | -1.00 | 0.0004 | 0.000 | |||||
| 0 | 0.9500 | 146.2% | 0.00 | 0.0004 | -0.005 | 180 | 56.20 | 59.70 | -1.00 | 0.0004 | 0.000 | |||||
| 0 | 2.15 | 176.8% | 0.00 | 0.0004 | -0.005 | 182.5 | 58.70 | 62.20 | -1.00 | 0.0003 | 0.000 | |||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Sep 11, 2026
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs