Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $24.10 as of 1/22/2025 8:36:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.35 | 15.35 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 10.35 | 14.40 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 13.00 | 9.35 | 12.95 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 14.00 | 8.35 | 12.35 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 15.00 | 7.35 | 11.40 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 16.00 | 6.35 | 10.40 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 17.00 | 6.45 | 9.40 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 17.50 | 6.55 | 8.15 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 18.00 | 5.60 | 7.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 18.50 | 5.25 | 7.65 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 19.00 | 4.60 | 6.45 | 4.75 | 0.00 | 0.00% | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 19.50 | 4.55 | 4.90 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 4.20 | 5.45 | 4.35 | 0.00 | 0.00% | 0 | 394 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.50 | 2.86 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 1.90 | 4.40 | 0.98 | 0.00 | 0.00% | 0 | 23 | 0.72 | 0.98 | 0.03 | -0.01 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 21.50 | 1.69 | 4.90 | 2.72 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.96 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 1.40 | 2.56 | 2.30 | 0.00 | 0.00% | 0 | 332 | 0.40 | 0.93 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 0.45 | 2.00 | 1.67 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.87 | 0.13 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 1.41 | 1.68 | 1.60 | 0.00 | 0.00% | 0 | 159 | 0.47 | 0.80 | 0.18 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 23.50 | 1.07 | 1.18 | 1.17 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.70 | 0.22 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 0.77 | 0.86 | 0.81 | 0.00 | 0.00% | 0 | 284 | 0.42 | 0.58 | 0.24 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.50 | 0.52 | 0.62 | 0.57 | 0.00 | 0.00% | 0 | 46 | 0.41 | 0.46 | 0.25 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 0.33 | 0.44 | 0.39 | 0.00 | 0.00% | 0 | 321 | 0.41 | 0.35 | 0.22 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.50 | 0.21 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 111 | 0.78 | 0.25 | 0.19 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.13 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 183 | 0.42 | 0.17 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.50 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.43 | 0.12 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 0.04 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.83 | 0.08 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.50 | 0.01 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 450 | 0.95 | 0.05 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 0.01 | 0.25 | % | 0 | 0 | 0.60 | 0.03 | 0.03 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 28.50 | 0.00 | 2.14 | % | 0 | 0 | 2.50 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 1.27 | % | 0 | 0 | 1.77 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 29.50 | 0.00 | 1.28 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.27 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 1.50 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 1.26 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 31.50 | 0.00 | 1.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 32.00 | 0.00 | 1.27 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 0.06 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.26 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.26 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 1.26 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 1,750 | 1.80 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,400 | 1.71 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 1.26 | 0.15 | 0.00 | 0.00% | 0 | 750 | 3.19 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 1.26 | 0.01 | 0.00 | 0.00% | 0 | 605 | 2.87 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.26 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.26 | 0.30 | 0.00 | 0.00% | 0 | 104 | 2.57 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 1.26 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 1.26 | 0.12 | 0.00 | 0.00% | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.02 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 22 | 2.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 1.27 | % | 0 | 0 | 1.86 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 0.01 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 66 | 0.57 | -0.02 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.50 | 0.02 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 2,357 | 0.44 | -0.04 | 0.05 | -0.01 | 1/13/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 0.05 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 202 | 0.43 | -0.07 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 0.09 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 105 | 0.42 | -0.13 | 0.13 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 0.16 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 94 | 0.41 | -0.20 | 0.18 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.50 | 0.28 | 0.38 | 0.38 | 0.00 | 0.00% | 0 | 28 | 0.40 | -0.30 | 0.22 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 0.46 | 0.56 | 0.44 | 0.00 | 0.00% | 0 | 66 | 0.40 | -0.42 | 0.24 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.50 | 0.73 | 0.84 | 0.93 | 0.00 | 0.00% | 0 | 32 | 0.41 | -0.54 | 0.25 | -0.03 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 1.02 | 1.19 | % | 0 | 0 | 0.43 | -0.65 | 0.22 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 25.50 | 1.38 | 2.61 | % | 0 | 0 | 0.84 | -0.75 | 0.19 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 26.00 | 0.36 | 1.95 | % | 0 | 0 | 0.52 | -0.83 | 0.14 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 26.50 | 0.93 | 2.40 | % | 0 | 0 | 0.55 | -0.88 | 0.11 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 1.61 | 2.96 | % | 0 | 0 | 0.60 | -0.92 | 0.08 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 27.50 | 2.93 | 3.35 | % | 0 | 0 | 0.56 | -0.95 | 0.05 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 28.00 | 2.82 | 4.05 | % | 0 | 0 | 0.62 | -0.97 | 0.03 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 28.50 | 2.74 | 5.20 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 29.00 | 4.10 | 6.55 | % | 0 | 0 | 2.13 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 29.50 | 4.60 | 7.50 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 5.00 | 7.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 30.50 | 5.50 | 8.35 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 31.00 | 5.80 | 8.85 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 31.50 | 6.55 | 9.15 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 32.00 | 7.15 | 9.85 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 32.50 | 7.50 | 10.35 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 33.00 | 8.00 | 11.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |