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)

2025-07-30 13:37:09 ET (Delayed)
Bid: 
108.69
Ask: 
108.73
Vol: 
1,869,332
Last: 
108.71
Change: 
+1.31 (+1.2197%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 106.000
2.25
+0
3.1
3.4
0
0.45
0.7788
0.0793
70
TPR 107.000
2.55
+0.95
2.4
2.6
13
0.44
0.6963
0.0969
211
TPR 108.000
1.7
+0.55
1.75
1.95
12
0.43
0.5946
0.1101
95
TPR 109.000
1.25
+0.45
1.2
1.4
75
0.42
0.4818
0.1146
173
TPR 110.000
0.85
+0.325
0.8
1
14
0.42
0.3703
0.1088
502
TPR 111.000
0.53
+0.155
0.5
0.65
32
0.42
0.2708
0.0949
56
Fri Aug 01 2025
Strike
TPR 106.000
TPR 107.000
TPR 108.000
TPR 109.000
TPR 110.000
TPR 111.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 106.000
1.1
+0
0.4
0.55
0
0.45
-0.2217
0.0796
162
TPR 107.000
0.8
-0.85
0.6
0.8
2
0.43
-0.3053
0.0977
94
TPR 108.000
1.05
-1.175
0.95
1.1
14
0.42
-0.408
0.1113
36
TPR 109.000
1.8
-1.1
1.4
1.6
2
0.42
-0.5222
0.1161
58
TPR 110.000
2.95
+0
1.95
2.15
0
0.4
-0.6353
0.1103
69
TPR 111.000
4
+0
2.65
2.85
0
0.4
-0.7362
0.0962
1
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 106.000
4
+0.85
4.1
4.4
1
0.38
0.6843
0.0553
23
TPR 107.000
2.78
+0
3.3
3.7
0
0.36
0.6268
0.0593
59
TPR 108.000
3.04
+0.89
2.85
3.1
11
0.37
0.5662
0.062
80
TPR 109.000
2.45
+0.7
2.25
2.6
97
0.36
0.5036
0.0632
19
TPR 110.000
1.98
+0.58
1.9
2.1
28
0.37
0.4405
0.0628
83
TPR 111.000
1.6
+0.5
1.5
1.7
133
0.36
0.3797
0.0608
149
Fri Aug 08 2025
Strike
TPR 106.000
TPR 107.000
TPR 108.000
TPR 109.000
TPR 110.000
TPR 111.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 106.000
2.2
+0
1.25
1.5
0
0.38
-0.3177
0.0557
7
TPR 107.000
2.55
+0
1.55
1.8
0
0.37
-0.3756
0.0598
338
TPR 108.000
2.08
-1.02
1.95
2.3
5
0.37
-0.437
0.0626
20
TPR 109.000
2.57
-1.13
2.45
2.7
14
0.36
-0.5003
0.0638
14
TPR 110.000
4.35
+0
2.95
3.3
0
0.36
-0.5636
0.0634
34
TPR 111.000
0
+0
3.5
3.8
0
0.35
-0.6256
0.0614
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 106.000
5.31
+0
6.2
6.5
0
0.52
0.621
0.0316
32
TPR 107.000
5.85
+1.05
5.6
5.9
94
0.52
0.5885
0.0325
423
TPR 108.000
5.06
+0.71
5.2
5.4
151
0.53
0.5556
0.0331
68
TPR 109.000
4.7
+0.85
4.6
4.9
2
0.52
0.5223
0.0334
20
TPR 110.000
4.25
+0.8
4.2
4.4
18
0.52
0.489
0.0336
436
TPR 111.000
3.85
+0.75
3.7
3.9
13
0.51
0.456
0.0334
272
Fri Aug 15 2025
Strike
TPR 106.000
TPR 107.000
TPR 108.000
TPR 109.000
TPR 110.000
TPR 111.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 106.000
3.65
-0.5
3.3
3.5
6
0.53
-0.3816
0.0319
73
TPR 107.000
4.1
-0.55
3.7
3.9
1
0.52
-0.4143
0.0327
80
TPR 108.000
3.8
+0
4.2
4.4
0
0.52
-0.4476
0.0334
3
TPR 109.000
5.2
+0
4.6
4.9
0
0.52
-0.4813
0.0337
1
TPR 110.000
5
+0
5.2
5.5
0
0.52
-0.5147
0.0339
5
TPR 111.000
6.2
+0
5.7
6
0
0.52
-0.5481
0.0338
4
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 106.000
5.75
+0
6.8
7
0
0.48
0.6178
0.0289
2
TPR 107.000
5.5
+0
6.2
6.5
0
0.48
0.5881
0.0296
12
TPR 108.000
5.45
+0.7
5.6
5.9
5
0.48
0.558
0.0301
10
TPR 109.000
4.6
+0
5.1
5.4
0
0.48
0.5277
0.0304
7
TPR 110.000
5.49
+0
4.5
4.9
0
0.47
0.4974
0.0306
20
TPR 111.000
5
+0
4.2
4.5
0
0.48
0.4674
0.0305
6
Fri Aug 22 2025
Strike
TPR 106.000
TPR 107.000
TPR 108.000
TPR 109.000
TPR 110.000
TPR 111.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 106.000
4.52
+0
3.6
4
0
0.48
-0.3856
0.0292
1
TPR 107.000
3.82
+0
4.1
4.5
0
0.49
-0.4155
0.0299
3
TPR 108.000
5.36
+0
4.5
4.8
0
0.47
-0.4459
0.0304
2
TPR 109.000
4.64
+0
5
5.3
0
0.47
-0.4765
0.0308
6
TPR 110.000
4.9
+0
5.5
6.1
0
0.48
-0.5072
0.0309
4
TPR 111.000
0
+0
6
6.6
0
0.48
-0.5376
0.0309
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 106.000
6.66
+0
7.1
7.5
0
0.45
0.6159
0.0267
2
TPR 107.000
6
+0
6.6
7
0
0.46
0.5885
0.0273
2
TPR 108.000
6.29
+0
6.1
6.5
0
0.46
0.5608
0.0278
0
TPR 109.000
0
+0
5.6
6.1
0
0.46
0.5329
0.028
0
TPR 110.000
5.52
+0
5
5.4
0
0.45
0.505
0.0282
13
TPR 111.000
2.73
+0
4.6
5
0
0.45
0.4771
0.0282
2
Fri Aug 29 2025
Strike
TPR 106.000
TPR 107.000
TPR 108.000
TPR 109.000
TPR 110.000
TPR 111.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 106.000
0
+0
4
4.5
0
0.47
-0.3886
0.027
0
TPR 107.000
0
+0
4.4
5
0
0.46
-0.4161
0.0276
0
TPR 108.000
0
+0
4.9
5.2
0
0.45
-0.4442
0.0281
0
TPR 109.000
0
+0
5.4
5.8
0
0.45
-0.4725
0.0284
0
TPR 110.000
6.4
+0
5.8
6.5
0
0.46
-0.5009
0.0286
0
TPR 111.000
0
+0
6.4
7.1
0
0.46
-0.5291
0.0286
0
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.