Cboe Global Markets

TPR - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Tapestry Inc (tpr)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
80.93
Ask: 
84.17
Vol: 
2,552,700
Last: 
82.82
Change: 
-0.42 (+-0.5071%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 80.000
3.23
+0
3.2
3.5
0
0.32
0.7835
0.0754
129
TPR 81.000
2.65
-0.15
2.5
2.75
2
0.33
0.7038
0.0917
11
TPR 82.000
1.9
-0.35
1.85
2
20
0.31
0.6075
0.1048
21
TPR 83.000
1.3
-0.375
1.3
1.45
18
0.31
0.4995
0.1113
244
TPR 84.000
1
-0.2
0.85
1
5
0.3
0.3887
0.1088
30
TPR 85.000
0.57
-0.255
0.5
0.7
16
0.3
0.2849
0.0976
121
Fri May 23 2025
Strike
TPR 80.000
TPR 81.000
TPR 82.000
TPR 83.000
TPR 84.000
TPR 85.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 80.000
0.56
+0.235
0.45
0.55
3
0.34
-0.2192
0.0764
28
TPR 81.000
0.74
-0.11
0.65
0.8
4
0.33
-0.3002
0.093
68
TPR 82.000
1.1
-0.05
1
1.1
10
0.32
-0.3981
0.1064
40
TPR 83.000
1.5
-0.075
1.4
1.6
4
0.31
-0.5079
0.113
51
TPR 84.000
2.1
+0
1.95
2.15
0
0.31
-0.6206
0.1105
240
TPR 85.000
1.95
+0
2.6
2.9
0
0.31
-0.726
0.0991
44
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 80.000
3.8
+0
3.7
4.2
0
0.34
0.7326
0.0642
678
TPR 81.000
3.2
-0.15
3
3.2
1
0.31
0.6654
0.0724
36
TPR 82.000
2.45
-0.275
2.15
2.55
5,041
0.31
0.5906
0.0788
5032
TPR 83.000
1.9
-0.275
1.7
2
17
0.3
0.5102
0.0823
5
TPR 84.000
1.42
-0.255
1.3
1.55
8,061
0.29
0.4277
0.0822
5
TPR 85.000
1.05
-0.2
0.95
1.15
3,033
0.29
0.3471
0.0785
3160
Fri May 30 2025
Strike
TPR 80.000
TPR 81.000
TPR 82.000
TPR 83.000
TPR 84.000
TPR 85.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 80.000
3.9
+0
0.8
0.9
0
0.31
-0.2703
0.0648
11
TPR 81.000
3.9
+0
1.1
1.2
0
0.31
-0.3383
0.0732
3
TPR 82.000
1.51
-0.09
1.45
1.6
45
0.31
-0.414
0.0798
140
TPR 83.000
1.95
-0.075
1.5
2
36
0.3
-0.4956
0.0835
150
TPR 84.000
2.61
+0
2.25
2.55
0
0.29
-0.5796
0.0838
109
TPR 85.000
3
+0
3
3.2
0
0.29
-0.662
0.0803
110
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.