Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $42.64 as of 10/17/2024 8:31:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.60 | 24.90 | % | 0 | 0 | 5.68 | 0.97 | 0.00 | -0.07 | 10/17/2024 4:00:01 PM EST | |||
| 25.00 | 16.30 | 20.30 | % | 0 | 0 | 4.66 | 0.92 | 0.01 | -0.16 | 10/17/2024 4:00:01 PM EST | |||
| 26.00 | 15.40 | 19.40 | % | 0 | 0 | 4.48 | 0.91 | 0.01 | -0.16 | 10/17/2024 4:00:01 PM EST | |||
| 27.00 | 14.50 | 18.50 | % | 0 | 0 | 4.31 | 0.90 | 0.01 | -0.18 | 10/17/2024 4:00:01 PM EST | |||
| 28.00 | 13.70 | 17.60 | % | 0 | 0 | 4.15 | 0.88 | 0.01 | -0.20 | 10/17/2024 4:00:01 PM EST | |||
| 28.50 | 13.20 | 17.20 | % | 0 | 0 | 4.10 | 0.88 | 0.01 | -0.19 | 10/17/2024 4:00:01 PM EST | |||
| 29.00 | 13.00 | 16.80 | % | 0 | 0 | 4.05 | 0.88 | 0.01 | -0.20 | 10/17/2024 4:00:01 PM EST | |||
| 29.50 | 12.50 | 16.40 | % | 0 | 0 | 4.00 | 0.87 | 0.01 | -0.21 | 10/17/2024 4:00:01 PM EST | |||
| 30.00 | 12.00 | 16.00 | 10.70 | 0.00 | 0.00% | 0 | 1 | 3.95 | 0.85 | 0.01 | -0.24 | 9/10/2024 | 10/17/2024 4:00:01 PM EST |
| 30.50 | 11.60 | 15.90 | % | 0 | 0 | 4.06 | 0.85 | 0.01 | -0.22 | 10/17/2024 4:00:01 PM EST | |||
| 31.00 | 11.20 | 15.50 | % | 0 | 0 | 4.00 | 0.84 | 0.01 | -0.23 | 10/17/2024 4:00:01 PM EST | |||
| 31.50 | 10.80 | 15.10 | % | 0 | 0 | 3.95 | 0.83 | 0.02 | -0.24 | 10/17/2024 4:00:01 PM EST | |||
| 32.00 | 10.50 | 14.60 | 10.30 | 0.00 | 0.00% | 0 | 1 | 3.84 | 0.82 | 0.02 | -0.26 | 9/11/2024 | 10/17/2024 4:00:01 PM EST |
| 32.50 | 10.00 | 14.20 | % | 0 | 0 | 3.78 | 0.81 | 0.02 | -0.25 | 10/17/2024 4:00:01 PM EST | |||
| 33.00 | 10.00 | 13.40 | 11.65 | 0.00 | 0.00% | 0 | 3 | 2.49 | 0.80 | 0.02 | -0.27 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 33.50 | 9.20 | 13.00 | 11.48 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.79 | 0.02 | -0.29 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 34.00 | 9.10 | 13.00 | 9.00 | 0.00 | 0.00% | 0 | 2 | 2.51 | 0.78 | 0.02 | -0.28 | 9/11/2024 | 10/17/2024 4:00:01 PM EST |
| 34.50 | 9.10 | 12.50 | 11.60 | 0.00 | 0.00% | 0 | 84 | 2.60 | 0.77 | 0.02 | -0.29 | 10/10/2024 | 10/17/2024 4:00:01 PM EST |
| 35.00 | 8.60 | 11.70 | 10.18 | 0.00 | 0.00% | 0 | 73 | 2.44 | 0.76 | 0.02 | -0.29 | 10/11/2024 | 10/17/2024 4:00:01 PM EST |
| 35.50 | 7.70 | 11.40 | % | 0 | 0 | 2.26 | 0.75 | 0.02 | -0.30 | 10/17/2024 4:00:01 PM EST | |||
| 36.00 | 7.30 | 11.10 | 7.20 | 0.00 | 0.00% | 0 | 1 | 2.25 | 0.73 | 0.02 | -0.31 | 9/10/2024 | 10/17/2024 4:00:01 PM EST |
| 36.50 | 7.20 | 10.60 | % | 0 | 0 | 2.29 | 0.73 | 0.02 | -0.31 | 10/17/2024 4:00:01 PM EST | |||
| 37.00 | 6.70 | 10.40 | 7.30 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.71 | 0.02 | -0.31 | 9/11/2024 | 10/17/2024 4:00:01 PM EST |
| 37.50 | 6.30 | 9.80 | % | 0 | 0 | 2.18 | 0.70 | 0.02 | -0.31 | 10/17/2024 4:00:01 PM EST | |||
| 38.00 | 6.30 | 9.50 | 7.90 | 0.00 | 0.00% | 0 | 13 | 2.25 | 0.69 | 0.02 | -0.31 | 10/4/2024 | 10/17/2024 4:00:01 PM EST |
| 38.50 | 5.60 | 9.40 | % | 0 | 0 | 2.20 | 0.68 | 0.02 | -0.31 | 10/17/2024 4:00:01 PM EST | |||
| 39.00 | 5.10 | 8.90 | 6.20 | 0.00 | 0.00% | 0 | 1 | 2.10 | 0.66 | 0.03 | -0.31 | 9/11/2024 | 10/17/2024 4:00:01 PM EST |
| 39.50 | 5.10 | 8.60 | 6.80 | -0.15 | -2.16% | 1 | 1 | 2.16 | 0.65 | 0.03 | -0.31 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 40.00 | 4.90 | 8.30 | 7.20 | 0.00 | 0.00% | 0 | 3 | 2.17 | 0.63 | 0.03 | -0.31 | 10/2/2024 | 10/17/2024 4:00:01 PM EST |
| 40.50 | 4.10 | 8.00 | % | 0 | 0 | 2.04 | 0.62 | 0.03 | -0.31 | 10/17/2024 4:00:01 PM EST | |||
| 41.00 | 3.90 | 7.00 | 6.60 | 0.00 | 0.00% | 0 | 31 | 1.65 | 0.61 | 0.03 | -0.31 | 10/8/2024 | 10/17/2024 4:00:01 PM EST |
| 41.50 | 3.50 | 7.40 | % | 0 | 0 | 2.00 | 0.59 | 0.03 | -0.31 | 10/17/2024 4:00:01 PM EST | |||
| 42.00 | 3.00 | 6.70 | 5.54 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.57 | 0.03 | -0.31 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 42.50 | 3.20 | 7.20 | 5.02 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.56 | 0.03 | -0.31 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 43.00 | 2.70 | 5.90 | 4.50 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.54 | 0.03 | -0.30 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 43.50 | 2.65 | 6.20 | 4.50 | -0.08 | -1.75% | 2 | 2 | 1.94 | 0.52 | 0.03 | -0.30 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 44.00 | 3.60 | 4.70 | 4.55 | 0.00 | 0.00% | 0 | 73 | 1.91 | 0.51 | 0.03 | -0.30 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 44.50 | 2.50 | 4.10 | 4.05 | % | 12 | 0 | 1.65 | 0.49 | 0.03 | -0.29 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 45.00 | 3.60 | 4.10 | 3.70 | -0.25 | -6.33% | 1,321 | 16 | 1.94 | 0.47 | 0.03 | -0.29 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 45.50 | 1.15 | 5.50 | 2.00 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.45 | 0.03 | -0.28 | 10/7/2024 | 10/17/2024 4:00:01 PM EST |
| 46.00 | 0.85 | 5.20 | % | 0 | 0 | 1.73 | 0.44 | 0.03 | -0.28 | 10/17/2024 4:00:01 PM EST | |||
| 46.50 | 0.80 | 4.90 | 2.44 | % | 10 | 0 | 1.72 | 0.42 | 0.03 | -0.27 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 47.00 | 0.35 | 4.50 | % | 0 | 0 | 1.60 | 0.40 | 0.03 | -0.26 | 10/17/2024 4:00:01 PM EST | |||
| 47.50 | 0.35 | 4.40 | 2.50 | % | 10 | 0 | 1.61 | 0.38 | 0.03 | -0.26 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 48.00 | 0.15 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 13 | 1.54 | 0.36 | 0.03 | -0.25 | 10/1/2024 | 10/17/2024 4:00:01 PM EST |
| 48.50 | 0.05 | 4.00 | % | 0 | 0 | 1.48 | 0.34 | 0.03 | -0.24 | 10/17/2024 4:00:01 PM EST | |||
| 49.00 | 0.00 | 3.80 | % | 0 | 0 | 2.43 | 0.34 | 0.03 | -0.25 | 10/17/2024 4:00:01 PM EST | |||
| 49.50 | 0.00 | 3.60 | % | 0 | 0 | 2.41 | 0.33 | 0.03 | -0.25 | 10/17/2024 4:00:01 PM EST | |||
| 50.00 | 1.45 | 1.60 | 1.60 | -0.25 | -13.52% | 222 | 273 | 1.57 | 0.29 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 51.00 | 0.00 | 3.10 | % | 0 | 0 | 2.36 | 0.28 | 0.03 | -0.23 | 10/17/2024 4:00:01 PM EST | |||
| 52.00 | 0.00 | 3.20 | % | 0 | 0 | 2.42 | 0.25 | 0.03 | -0.21 | 10/17/2024 4:00:01 PM EST | |||
| 53.00 | 0.00 | 3.00 | % | 0 | 0 | 2.41 | 0.23 | 0.03 | -0.20 | 10/17/2024 4:00:01 PM EST | |||
| 54.00 | 0.10 | 2.45 | % | 0 | 0 | 1.64 | 0.17 | 0.03 | -0.16 | 10/17/2024 4:00:01 PM EST | |||
| 55.00 | 0.20 | 0.35 | 0.28 | -0.22 | -44.00% | 32 | 9 | 1.19 | 0.11 | 0.02 | -0.10 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 56.00 | 0.05 | 0.30 | % | 0 | 0 | 1.10 | 0.07 | 0.02 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
| 57.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.06 | 0.02 | -0.06 | 10/17/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.10 | 0.20 | 0.23 | +0.08 | +53.34% | 423 | 2,847 | 2.75 | -0.03 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 25.00 | 0.60 | 0.80 | 0.70 | +0.09 | +14.76% | 1,494 | 230 | 2.88 | -0.08 | 0.01 | -0.16 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 100 | 3.16 | -0.09 | 0.01 | -0.16 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 16 | 3.26 | -0.10 | 0.01 | -0.18 | 10/7/2024 | 10/17/2024 4:00:01 PM EST |
| 28.00 | 0.05 | 3.20 | 1.55 | -0.05 | -3.13% | 87 | 268 | 2.22 | -0.12 | 0.01 | -0.20 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 28.50 | 0.00 | 2.70 | % | 0 | 0 | 3.81 | -0.12 | 0.01 | -0.19 | 10/17/2024 4:00:01 PM EST | |||
| 29.00 | 0.00 | 3.30 | 2.05 | 0.00 | 0.00% | 0 | 2 | 3.77 | -0.12 | 0.01 | -0.20 | 9/11/2024 | 10/17/2024 4:00:01 PM EST |
| 29.50 | 0.00 | 2.90 | % | 0 | 0 | 3.72 | -0.13 | 0.01 | -0.21 | 10/17/2024 4:00:01 PM EST | |||
| 30.00 | 1.75 | 3.50 | 1.75 | +0.75 | +75.00% | 327 | 1,114 | 2.92 | -0.15 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 30.50 | 0.00 | 3.50 | % | 0 | 0 | 3.86 | -0.15 | 0.01 | -0.22 | 10/17/2024 4:00:01 PM EST | |||
| 31.00 | 0.00 | 3.60 | 1.30 | 0.00 | 0.00% | 0 | 12 | 3.81 | -0.16 | 0.01 | -0.23 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 31.50 | 0.00 | 3.70 | 2.05 | +0.25 | +13.89% | 1 | 1 | 3.75 | -0.17 | 0.02 | -0.24 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 3.80 | 2.10 | +0.20 | +10.53% | 2 | 30 | 2.74 | -0.18 | 0.02 | -0.26 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 32.50 | 0.00 | 3.90 | 2.15 | % | 1 | 0 | 3.64 | -0.19 | 0.02 | -0.25 | 10/17/2024 | 10/17/2024 4:00:01 PM EST | |
| 33.00 | 1.90 | 3.90 | 2.05 | +0.30 | +17.15% | 1 | 4 | 2.97 | -0.20 | 0.02 | -0.27 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 33.50 | 0.10 | 3.90 | % | 0 | 0 | 2.18 | -0.21 | 0.02 | -0.29 | 10/17/2024 4:00:01 PM EST | |||
| 34.00 | 1.20 | 3.90 | 2.35 | +0.10 | +4.45% | 8 | 12 | 2.57 | -0.22 | 0.02 | -0.28 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 34.50 | 0.50 | 4.20 | % | 0 | 0 | 2.32 | -0.23 | 0.02 | -0.29 | 10/17/2024 4:00:01 PM EST | |||
| 35.00 | 2.60 | 2.65 | 2.60 | +0.10 | +4.00% | 110 | 112 | 2.46 | -0.24 | 0.02 | -0.29 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 35.50 | 0.70 | 4.50 | % | 0 | 0 | 2.29 | -0.25 | 0.02 | -0.30 | 10/17/2024 4:00:01 PM EST | |||
| 36.00 | 0.80 | 4.70 | 2.31 | 0.00 | 0.00% | 0 | 20 | 2.29 | -0.27 | 0.02 | -0.31 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 36.50 | 1.05 | 4.70 | 2.29 | 0.00 | 0.00% | 0 | 2 | 2.27 | -0.27 | 0.02 | -0.31 | 10/14/2024 | 10/17/2024 4:00:01 PM EST |
| 37.00 | 0.95 | 4.80 | 2.70 | +0.14 | +5.47% | 6 | 18 | 2.17 | -0.29 | 0.02 | -0.31 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 37.50 | 3.00 | 4.10 | 2.90 | -0.10 | -3.34% | 30 | 39 | 2.41 | -0.30 | 0.02 | -0.31 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 38.00 | 1.75 | 4.20 | 3.02 | -0.02 | -0.66% | 1 | 51 | 2.06 | -0.31 | 0.02 | -0.31 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 38.50 | 1.55 | 5.20 | % | 0 | 0 | 2.14 | -0.32 | 0.02 | -0.31 | 10/17/2024 4:00:01 PM EST | |||
| 39.00 | 1.80 | 5.40 | 3.17 | 0.00 | 0.00% | 0 | 9 | 2.14 | -0.34 | 0.03 | -0.31 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 39.50 | 2.15 | 5.30 | 3.21 | 0.00 | 0.00% | 0 | 102 | 2.10 | -0.35 | 0.03 | -0.31 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 40.00 | 3.20 | 5.40 | 3.75 | +0.25 | +7.15% | 8 | 16 | 2.25 | -0.37 | 0.03 | -0.31 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 40.50 | 1.75 | 6.10 | 3.43 | +0.18 | +5.54% | 1 | 2 | 1.98 | -0.38 | 0.03 | -0.31 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 41.00 | 2.00 | 6.00 | 3.57 | +0.07 | +2.00% | 1 | 13 | 1.91 | -0.39 | 0.03 | -0.31 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 41.50 | 2.50 | 6.40 | 3.76 | +0.45 | +13.60% | 1 | 1 | 1.99 | -0.41 | 0.03 | -0.31 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 42.00 | 2.65 | 6.00 | 4.20 | +0.07 | +1.70% | 7 | 80 | 1.83 | -0.43 | 0.03 | -0.31 | 10/17/2024 | 10/17/2024 4:00:01 PM EST |
| 42.50 | 3.20 | 6.80 | % | 0 | 0 | 2.00 | -0.44 | 0.03 | -0.31 | 10/17/2024 4:00:01 PM EST | |||
| 43.00 | 2.90 | 6.90 | % | 0 | 0 | 1.84 | -0.46 | 0.03 | -0.30 | 10/17/2024 4:00:01 PM EST | |||
| 43.50 | 3.60 | 7.20 | 5.08 | 0.00 | 0.00% | 0 | 102 | 1.93 | -0.48 | 0.03 | -0.30 | 10/16/2024 | 10/17/2024 4:00:01 PM EST |
| 44.00 | 3.50 | 7.40 | 5.28 | 0.00 | 0.00% | 0 | 41 | 1.83 | -0.49 | 0.03 | -0.30 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 44.50 | 4.10 | 7.80 | % | 0 | 0 | 1.90 | -0.51 | 0.03 | -0.29 | 10/17/2024 4:00:01 PM EST | |||
| 45.00 | 3.90 | 8.20 | % | 0 | 0 | 1.81 | -0.53 | 0.03 | -0.29 | 10/17/2024 4:00:01 PM EST | |||
| 45.50 | 4.20 | 8.50 | % | 0 | 0 | 1.80 | -0.55 | 0.03 | -0.28 | 10/17/2024 4:00:01 PM EST | |||
| 46.00 | 4.40 | 8.70 | % | 0 | 0 | 1.74 | -0.56 | 0.03 | -0.28 | 10/17/2024 4:00:01 PM EST | |||
| 46.50 | 4.60 | 8.90 | % | 0 | 0 | 1.66 | -0.58 | 0.03 | -0.27 | 10/17/2024 4:00:01 PM EST | |||
| 47.00 | 4.90 | 9.10 | % | 0 | 0 | 1.61 | -0.60 | 0.03 | -0.26 | 10/17/2024 4:00:01 PM EST | |||
| 47.50 | 5.10 | 9.40 | % | 0 | 0 | 1.51 | -0.62 | 0.03 | -0.26 | 10/17/2024 4:00:01 PM EST | |||
| 48.00 | 5.40 | 9.70 | % | 0 | 0 | 2.45 | -0.64 | 0.03 | -0.25 | 10/17/2024 4:00:01 PM EST | |||
| 48.50 | 5.70 | 10.10 | % | 0 | 0 | 2.43 | -0.66 | 0.03 | -0.24 | 10/17/2024 4:00:01 PM EST | |||
| 49.00 | 6.00 | 10.30 | % | 0 | 0 | 2.41 | -0.66 | 0.03 | -0.25 | 10/17/2024 4:00:01 PM EST | |||
| 49.50 | 6.70 | 10.70 | % | 0 | 0 | 2.38 | -0.67 | 0.03 | -0.25 | 10/17/2024 4:00:01 PM EST | |||
| 50.00 | 7.00 | 10.90 | 8.45 | 0.00 | 0.00% | 0 | 102 | 2.40 | -0.71 | 0.03 | -0.22 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |
| 51.00 | 7.30 | 11.60 | % | 0 | 0 | 2.34 | -0.72 | 0.03 | -0.23 | 10/17/2024 4:00:01 PM EST | |||
| 52.00 | 8.00 | 12.30 | % | 0 | 0 | 2.35 | -0.75 | 0.03 | -0.21 | 10/17/2024 4:00:01 PM EST | |||
| 53.00 | 8.80 | 13.10 | % | 0 | 0 | 2.32 | -0.77 | 0.03 | -0.20 | 10/17/2024 4:00:01 PM EST | |||
| 54.00 | 9.70 | 14.00 | % | 0 | 0 | 2.32 | -0.83 | 0.03 | -0.16 | 10/17/2024 4:00:01 PM EST | |||
| 55.00 | 10.50 | 14.80 | % | 0 | 0 | 2.36 | -0.89 | 0.02 | -0.10 | 10/17/2024 4:00:01 PM EST | |||
| 56.00 | 11.50 | 15.80 | % | 0 | 0 | 2.39 | -0.93 | 0.02 | -0.06 | 10/17/2024 4:00:01 PM EST | |||
| 57.00 | 12.10 | 16.40 | 14.27 | 0.00 | 0.00% | 0 | 41 | 2.38 | -0.94 | 0.02 | -0.06 | 10/15/2024 | 10/17/2024 4:00:01 PM EST |