Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $15.70 as of 10/22/2026 7:37:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.60 | 16.00 | 15.30 | 15.15 | -0.05 | -0.33% | 15.30 | 3 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 12:58:48 PM EST |
| 2.00 | 13.40 | 15.00 | 14.20 | % | 7.10 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 3.00 | 12.40 | 14.00 | 13.20 | % | 4.40 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 4.00 | 11.40 | 13.00 | 12.20 | % | 3.05 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 5.00 | 10.40 | 12.00 | 11.20 | 8.41 | 0.00 | 0.00% | 2.24 | 0 | 3 | 4.53 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 10/22/2026 12:58:48 PM EST |
| 6.00 | 9.40 | 11.00 | 10.20 | % | 1.70 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 7.50 | 8.00 | 9.40 | 8.70 | % | 1.16 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 9.00 | 6.50 | 7.90 | 7.20 | % | 0.80 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 10.00 | 5.50 | 6.90 | 6.20 | 4.88 | 0.00 | 0.00% | 0.62 | 0 | 202 | 1.90 | 0.99 | 0.01 | 0.00 | 9/18/2026 | 10/22/2026 12:58:48 PM EST |
| 11.00 | 4.60 | 5.90 | 5.25 | % | 0.48 | 0 | 0 | 1.62 | 0.97 | 0.02 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 12.50 | 3.50 | 4.20 | 3.85 | 4.20 | +0.62 | +17.32% | 0.31 | 4 | 275 | 1.07 | 0.91 | 0.05 | -0.01 | 10/22/2026 | 10/22/2026 12:58:48 PM EST |
| 14.00 | 2.15 | 3.10 | 2.63 | % | 0.19 | 0 | 0 | 1.04 | 0.79 | 0.08 | -0.02 | 10/22/2026 12:58:48 PM EST | |||
| 15.00 | 1.85 | 2.10 | 1.98 | 2.08 | +0.03 | +1.47% | 0.13 | 9 | 1,271 | 0.72 | 0.68 | 0.11 | -0.02 | 10/22/2026 | 10/22/2026 12:58:48 PM EST |
| 16.00 | 1.35 | 1.50 | 1.43 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.73 | 0.56 | 0.12 | -0.02 | 10/21/2026 | 10/22/2026 12:58:48 PM EST |
| 17.50 | 0.75 | 0.85 | 0.80 | 0.79 | +0.12 | +17.91% | 0.05 | 7,362 | 7,970 | 0.72 | 0.38 | 0.12 | -0.02 | 10/22/2026 | 10/22/2026 12:58:48 PM EST |
| 19.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.05 | +12.50% | 0.03 | 87 | 90 | 0.75 | 0.24 | 0.10 | -0.02 | 10/22/2026 | 10/22/2026 12:58:48 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.05 | -14.29% | 0.02 | 1 | 2,117 | 0.74 | 0.17 | 0.08 | -0.01 | 10/22/2026 | 10/22/2026 12:58:48 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 6 | 0.95 | 0.11 | 0.06 | -0.01 | 10/22/2026 | 10/22/2026 12:58:48 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 0.87 | 0.07 | 0.04 | -0.01 | 10/21/2026 | 10/22/2026 12:58:48 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.84 | 0.04 | 0.03 | -0.01 | 10/22/2026 12:58:48 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,995 | 0.99 | 0.02 | 0.02 | 0.00 | 10/19/2026 | 10/22/2026 12:58:48 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.02 | 0.01 | 0.00 | 10/20/2026 | 10/22/2026 12:58:48 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.94 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 10/22/2026 12:58:48 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.07 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/22/2026 12:58:48 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.18 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/22/2026 12:58:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/22/2026 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 202 | 2.22 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/22/2026 12:58:48 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 697 | 1.10 | -0.01 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 12:58:48 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.35 | -0.03 | 0.02 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 12.50 | 0.10 | 0.35 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2,264 | 0.73 | -0.09 | 0.05 | -0.01 | 10/21/2026 | 10/22/2026 12:58:48 PM EST |
| 14.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.05 | -9.10% | 0.03 | 49 | 159 | 0.77 | -0.21 | 0.08 | -0.02 | 10/22/2026 | 10/22/2026 12:58:48 PM EST |
| 15.00 | 0.75 | 0.90 | 0.83 | 0.70 | -0.14 | -16.67% | 0.06 | 3 | 2,373 | 0.71 | -0.32 | 0.11 | -0.02 | 10/22/2026 | 10/22/2026 12:58:48 PM EST |
| 16.00 | 1.15 | 1.30 | 1.23 | 1.26 | -0.16 | -11.27% | 0.08 | 6 | 132 | 0.71 | -0.44 | 0.12 | -0.02 | 10/22/2026 | 10/22/2026 12:58:48 PM EST |
| 17.50 | 2.05 | 2.35 | 2.20 | 2.15 | +0.22 | +11.40% | 0.13 | 12 | 385 | 0.70 | -0.62 | 0.12 | -0.02 | 10/22/2026 | 10/22/2026 12:58:48 PM EST |
| 19.00 | 2.75 | 3.80 | 3.28 | 3.20 | % | 0.17 | 9 | 0 | 1.09 | -0.76 | 0.10 | -0.02 | 10/22/2026 | 10/22/2026 12:58:48 PM EST | |
| 20.00 | 3.60 | 4.60 | 4.10 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 111 | 1.11 | -0.83 | 0.08 | -0.01 | 10/8/2026 | 10/22/2026 12:58:48 PM EST |
| 21.00 | 4.50 | 5.60 | 5.05 | % | 0.24 | 0 | 0 | 1.23 | -0.89 | 0.06 | -0.01 | 10/22/2026 12:58:48 PM EST | |||
| 22.50 | 5.80 | 7.00 | 6.40 | 8.75 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.33 | -0.93 | 0.04 | -0.01 | 8/24/2026 | 10/22/2026 12:58:48 PM EST |
| 24.00 | 7.30 | 8.60 | 7.95 | % | 0.33 | 0 | 0 | 1.55 | -0.96 | 0.03 | -0.01 | 10/22/2026 12:58:48 PM EST | |||
| 25.00 | 8.20 | 9.60 | 8.90 | 10.67 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.64 | -0.98 | 0.02 | 0.00 | 8/19/2026 | 10/22/2026 12:58:48 PM EST |
| 26.00 | 9.30 | 10.60 | 9.95 | % | 0.38 | 0 | 0 | 1.72 | -0.98 | 0.01 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 27.50 | 10.80 | 12.10 | 11.45 | 11.36 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.84 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/22/2026 12:58:48 PM EST |
| 29.00 | 12.40 | 13.60 | 13.00 | 12.82 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.95 | -0.99 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:58:48 PM EST |
| 30.00 | 13.30 | 14.60 | 13.95 | 9.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 10/22/2026 12:58:48 PM EST |
| 31.00 | 14.30 | 15.60 | 14.95 | % | 0.48 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST | |||
| 32.50 | 15.90 | 17.10 | 16.50 | 16.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 12:58:48 PM EST |
| 35.00 | 18.30 | 19.60 | 18.95 | % | 0.54 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:58:48 PM EST |