Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $25.62 as of 11/26/2025 8:15:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.10 | 25.15 | 23.13 | 15.80 | 0.00 | 0.00% | 9.25 | 0 | 633 | 9.83 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 18.65 | 22.65 | 20.65 | 17.59 | 0.00 | 0.00% | 4.13 | 0 | 54 | 5.44 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:55 PM EST |
| 7.50 | 16.20 | 20.15 | 18.18 | 12.80 | 0.00 | 0.00% | 2.42 | 0 | 4 | 4.00 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 14.40 | 17.70 | 16.05 | 11.80 | 0.00 | 0.00% | 1.60 | 0 | 151 | 3.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 12.20 | 14.65 | 13.43 | 12.96 | +4.81 | +59.02% | 1.07 | 4 | 330 | 2.22 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 9.55 | 11.20 | 10.38 | 8.96 | 0.00 | 0.00% | 0.69 | 0 | 1,625 | 1.24 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 7.35 | 8.50 | 7.93 | 6.70 | 0.00 | 0.00% | 0.45 | 0 | 410 | 0.83 | 0.98 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 5.50 | 6.15 | 5.83 | 6.15 | +0.70 | +12.85% | 0.29 | 23 | 3,774 | 0.67 | 0.91 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 2.92 | 4.60 | 3.76 | 3.75 | +0.08 | +2.18% | 0.17 | 60 | 8,744 | 0.76 | 0.79 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 2.01 | 2.16 | 2.09 | 2.13 | +0.53 | +33.13% | 0.08 | 96 | 4,779 | 0.47 | 0.59 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 27.50 | 0.90 | 0.99 | 0.95 | 0.95 | +0.18 | +23.38% | 0.03 | 246 | 1,555 | 0.44 | 0.36 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.08 | +26.67% | 0.01 | 158 | 4,498 | 0.42 | 0.18 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.19 | +0.07 | +58.34% | 0.00 | 58 | 600 | 0.41 | 0.08 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 1,527 | 0.43 | 0.03 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.55 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.70 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,584 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,831 | 0.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 913 | 0.76 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,531 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/26/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,881 | 0.85 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.96 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 1.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.08 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 19 | 3.26 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 6,400 | 2.94 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,669 | 1.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.27 | 0.14 | 0.02 | -0.04 | -66.67% | 0.01 | 1 | 1,293 | 1.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1,508 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,517 | 0.69 | -0.02 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.17 | 0.20 | 0.19 | 0.19 | -0.14 | -42.43% | 0.01 | 395 | 1,372 | 0.50 | -0.09 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 0.44 | 0.90 | 0.67 | 0.52 | -0.21 | -28.77% | 0.03 | 5 | 1,743 | 0.51 | -0.21 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 1.19 | 1.52 | 1.36 | 1.41 | -0.31 | -18.03% | 0.05 | 6 | 1,337 | 0.44 | -0.41 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 27.50 | 2.58 | 2.87 | 2.73 | 3.10 | -0.47 | -13.17% | 0.10 | 15 | 174 | 0.41 | -0.64 | 0.09 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 4.35 | 5.55 | 4.95 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.45 | -0.82 | 0.07 | -0.01 | 9/26/2025 | 11/26/2025 3:59:55 PM EST |
| 32.50 | 6.60 | 7.90 | 7.25 | 18.65 | 0.00 | 0.00% | 0.22 | 0 | 31 | 0.82 | -0.92 | 0.04 | -0.01 | 4/17/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 8.30 | 11.20 | 9.75 | 16.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.20 | -0.97 | 0.02 | 0.00 | 7/16/2025 | 11/26/2025 3:59:55 PM EST |
| 37.50 | 10.45 | 13.70 | 12.08 | 23.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 13.55 | 16.20 | 14.88 | 19.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 11/26/2025 3:59:55 PM EST |
| 42.50 | 15.15 | 18.90 | 17.03 | 24.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 18.60 | 21.40 | 20.00 | 31.27 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:55 PM EST |
| 47.50 | 20.55 | 23.90 | 22.23 | 25.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 22.70 | 25.65 | 24.18 | 28.58 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/26/2025 3:59:55 PM EST |
| 52.50 | 25.20 | 28.55 | 26.88 | 34.25 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 28.25 | 31.40 | 29.83 | 35.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 3:59:55 PM EST |
| 57.50 | 30.20 | 33.15 | 31.68 | 34.79 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 32.65 | 36.40 | 34.53 | 27.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 11/26/2025 3:59:55 PM EST |
| 62.50 | 35.20 | 38.10 | 36.65 | % | 0.59 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 65.00 | 38.00 | 40.65 | 39.33 | % | 0.61 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 70.00 | 42.95 | 45.60 | 44.28 | % | 0.63 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 75.00 | 48.00 | 50.65 | 49.33 | % | 0.66 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |