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)

2025-07-10 15:59:59 ET (Delayed)
Bid: 
97
Ask: 
99
Vol: 
4,324,595
Last: 
98
Change: 
+2.33 (+2.4447%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 20
Calls
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 95.000
2.38
+1.405
2.45
4.2
2
0.81
0.8021
0.0852
62
TPR 96.000
0.19
+0
1.5
3.1
0
0.63
0.7135
0.11
1
TPR 97.000
1.37
+1.12
0.6
1.85
4
0.41
0.6011
0.1361
6
TPR 98.000
0.98
+0.78
0
2.2
1
0.61
0.4601
0.1448
21
TPR 99.000
0
+0
0
1.65
0
0.67
0.33
0.1264
0
TPR 100.000
0.32
+0.22
0
0.2
26
0.36
0.2178
0.1024
5
TPR 101.000
0
+0
0
1.35
0
0.9
0.1099
0.0716
0
Fri Jul 11 2025
Strike
TPR 95.000
TPR 96.000
TPR 97.000
TPR 98.000
TPR 99.000
TPR 100.000
TPR 101.000
Puts
(EXPR: Fri Jul 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 95.000
0.1
-0.925
0
1.6
5
0.9
-0.1979
0.0852
4
TPR 96.000
0
+0
0
2.35
0
0.93
-0.2865
0.11
0
TPR 97.000
0
+0
0
2.1
0
0.66
-0.399
0.1363
0
TPR 98.000
0.94
-2.81
0.45
2.95
3
0.74
-0.5405
0.1456
0
TPR 99.000
0
+0
1.2
2.9
0
0.62
-0.6718
0.1281
0
TPR 100.000
2.3
-3.3
2.1
4.3
9
0.87
-0.7861
0.1051
0
TPR 101.000
0
+0
1.7
5.5
0
0.59
-0.8983
0.0744
0
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 94.000
4.45
+2
4.1
5
6
0.32
0.7813
0.0576
17
TPR 95.000
3.81
+1.91
3.4
4.4
74
0.33
0.7248
0.068
571
TPR 97.500
2
+1.1
1.8
2.15
191
0.32
0.5337
0.0875
2193
TPR 100.000
1
+0.6
0.85
1.05
189
0.32
0.3231
0.0792
142
TPR 105.000
0.05
+0
0
1.5
0
0.52
0.1159
0.0344
3
TPR 110.000
0
+0
0
2.15
0
0.81
0.072
0.0179
0
Fri Jul 18 2025
Strike
TPR 94.000
TPR 95.000
TPR 97.500
TPR 100.000
TPR 105.000
TPR 110.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 94.000
0.6
-0.825
0.5
1.95
41
0.49
-0.2204
0.0581
54
TPR 95.000
0.75
-1.1
0
1.1
9
0.27
-0.2774
0.0686
8
TPR 97.500
1.55
-1.75
1.6
2.35
52
0.36
-0.4707
0.0884
7
TPR 100.000
2.85
-2.5
3
3.8
10
0.36
-0.6838
0.0801
0
TPR 105.000
0
+0
5.5
9.6
0
0.36
-0.8912
0.0344
0
TPR 110.000
0
+0
10.4
14.5
0
0.45
-0.9334
0.0181
0
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 95.000
4.3
+1.75
4.1
4.4
4
0.33
0.6868
0.0551
18
TPR 96.000
2.85
+0.775
3.4
3.7
1
0.32
0.6303
0.0596
4
TPR 97.000
2.95
+1.3
2.85
3.1
16
0.32
0.5693
0.0629
16
TPR 98.000
2.6
+1.325
2.3
2.7
14
0.33
0.5057
0.0644
18
TPR 99.000
2.05
+1.05
1.85
2.1
6
0.31
0.442
0.0639
0
TPR 100.000
1.45
+0.675
1.45
2
3
0.31
0.3804
0.0617
3
TPR 101.000
1.27
+0.695
1.1
2.95
6
0.31
0.3224
0.058
0
Fri Jul 25 2025
Strike
TPR 95.000
TPR 96.000
TPR 97.000
TPR 98.000
TPR 99.000
TPR 100.000
TPR 101.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TPR 95.000
0
+0
1.25
3.5
0
0.32
-0.3166
0.0557
0
TPR 96.000
1.7
-1.275
1.6
1.85
11
0.32
-0.3738
0.0604
8
TPR 97.000
1.96
-1.59
2
2.2
17
0.32
-0.4357
0.0638
0
TPR 98.000
2.55
-1.65
2.5
4.2
40
0.32
-0.5002
0.0653
0
TPR 99.000
3
-1.95
3
4.8
5
0.31
-0.565
0.065
0
TPR 100.000
0
+0
3.6
3.9
0
0.32
-0.6278
0.0629
0
TPR 101.000
0
+0
4.3
4.6
0
0.32
-0.6869
0.0593
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.