Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $42.04 as of 10/22/2024 2:05:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.70 | 20.50 | % | 0 | 0 | 2.40 | 0.87 | 0.01 | -0.08 | 10/22/2024 12:58:42 PM EST | |||
| 30.00 | 13.60 | 17.20 | % | 0 | 0 | 1.69 | 0.81 | 0.01 | -0.09 | 10/22/2024 12:58:42 PM EST | |||
| 31.00 | 12.60 | 16.30 | % | 0 | 0 | 1.67 | 0.79 | 0.01 | -0.09 | 10/22/2024 12:58:42 PM EST | |||
| 32.00 | 12.00 | 15.80 | % | 0 | 0 | 1.67 | 0.78 | 0.01 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 33.00 | 11.50 | 15.20 | % | 0 | 0 | 1.69 | 0.76 | 0.01 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 34.00 | 11.00 | 13.90 | % | 0 | 0 | 1.66 | 0.75 | 0.01 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 35.00 | 10.10 | 13.80 | % | 0 | 0 | 1.64 | 0.73 | 0.01 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 36.00 | 9.50 | 12.80 | % | 0 | 0 | 1.60 | 0.71 | 0.02 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 37.00 | 9.10 | 12.10 | % | 0 | 0 | 1.57 | 0.69 | 0.02 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 38.00 | 8.60 | 11.90 | % | 0 | 0 | 1.55 | 0.67 | 0.02 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 39.00 | 8.00 | 10.70 | % | 0 | 0 | 1.48 | 0.65 | 0.02 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 40.00 | 7.40 | 10.20 | % | 0 | 0 | 1.49 | 0.63 | 0.02 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 41.00 | 6.60 | 9.60 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.61 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 12:58:42 PM EST |
| 42.00 | 6.10 | 9.20 | % | 0 | 0 | 1.45 | 0.59 | 0.02 | -0.09 | 10/22/2024 12:58:42 PM EST | |||
| 43.00 | 5.60 | 8.70 | % | 0 | 0 | 1.41 | 0.56 | 0.02 | -0.09 | 10/22/2024 12:58:42 PM EST | |||
| 44.00 | 5.10 | 8.10 | % | 0 | 0 | 1.39 | 0.54 | 0.02 | -0.09 | 10/22/2024 12:58:42 PM EST | |||
| 45.00 | 4.00 | 7.90 | 6.00 | -0.30 | -4.77% | 2 | 1 | 1.29 | 0.51 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 46.00 | 3.50 | 6.70 | % | 0 | 0 | 1.19 | 0.48 | 0.03 | -0.08 | 10/22/2024 12:58:42 PM EST | |||
| 47.00 | 2.55 | 6.00 | 5.23 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.44 | 0.03 | -0.08 | 10/18/2024 | 10/22/2024 12:58:42 PM EST |
| 48.00 | 2.10 | 5.50 | % | 0 | 0 | 1.07 | 0.41 | 0.03 | -0.07 | 10/22/2024 12:58:42 PM EST | |||
| 49.00 | 1.75 | 4.90 | % | 0 | 0 | 1.11 | 0.38 | 0.03 | -0.07 | 10/22/2024 12:58:42 PM EST | |||
| 50.00 | 3.10 | 3.60 | 3.10 | -0.10 | -3.13% | 2 | 3 | 1.12 | 0.34 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 51.00 | 0.75 | 4.20 | % | 0 | 0 | 1.01 | 0.30 | 0.03 | -0.06 | 10/22/2024 12:58:42 PM EST | |||
| 52.00 | 0.15 | 3.40 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.25 | 0.03 | -0.05 | 10/18/2024 | 10/22/2024 12:58:42 PM EST |
| 53.00 | 0.10 | 3.70 | % | 0 | 0 | 1.32 | 0.24 | 0.03 | -0.05 | 10/22/2024 12:58:42 PM EST | |||
| 55.00 | 0.70 | 1.25 | 0.74 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.14 | 0.02 | -0.03 | 10/21/2024 | 10/22/2024 12:58:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.40 | 3.30 | % | 0 | 0 | 1.72 | -0.13 | 0.01 | -0.08 | 10/22/2024 12:58:42 PM EST | |||
| 30.00 | 1.85 | 4.50 | 3.10 | -0.60 | -16.22% | 4 | 1 | 1.58 | -0.19 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 31.00 | 1.85 | 5.00 | % | 0 | 0 | 1.65 | -0.21 | 0.01 | -0.09 | 10/22/2024 12:58:42 PM EST | |||
| 32.00 | 2.15 | 5.50 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.69 | -0.22 | 0.01 | -0.10 | 10/17/2024 | 10/22/2024 12:58:42 PM EST |
| 33.00 | 2.50 | 5.90 | % | 0 | 0 | 1.68 | -0.24 | 0.01 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 34.00 | 2.65 | 6.30 | 4.50 | 0.00 | 0.00% | 0 | 6 | 1.62 | -0.25 | 0.01 | -0.10 | 10/17/2024 | 10/22/2024 12:58:42 PM EST |
| 35.00 | 3.10 | 6.80 | 5.00 | 0.00 | 0.00% | 0 | 9 | 1.63 | -0.27 | 0.01 | -0.10 | 10/18/2024 | 10/22/2024 12:58:42 PM EST |
| 36.00 | 3.50 | 6.90 | % | 0 | 0 | 1.58 | -0.29 | 0.02 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 37.00 | 3.80 | 7.10 | 5.86 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.31 | 0.02 | -0.10 | 10/17/2024 | 10/22/2024 12:58:42 PM EST |
| 38.00 | 4.10 | 7.60 | % | 0 | 0 | 1.51 | -0.33 | 0.02 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 39.00 | 4.50 | 8.00 | % | 0 | 0 | 1.50 | -0.35 | 0.02 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 40.00 | 6.60 | 8.00 | 7.10 | +0.30 | +4.42% | 423 | 144 | 1.61 | -0.37 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:42 PM EST |
| 41.00 | 5.10 | 8.80 | % | 0 | 0 | 1.41 | -0.39 | 0.02 | -0.10 | 10/22/2024 12:58:42 PM EST | |||
| 42.00 | 6.00 | 9.30 | % | 0 | 0 | 1.41 | -0.41 | 0.02 | -0.09 | 10/22/2024 12:58:42 PM EST | |||
| 43.00 | 6.00 | 9.60 | % | 0 | 0 | 1.38 | -0.44 | 0.02 | -0.09 | 10/22/2024 12:58:42 PM EST | |||
| 44.00 | 6.60 | 9.90 | % | 0 | 0 | 1.34 | -0.46 | 0.02 | -0.09 | 10/22/2024 12:58:42 PM EST | |||
| 45.00 | 6.60 | 10.40 | % | 0 | 0 | 1.25 | -0.49 | 0.02 | -0.09 | 10/22/2024 12:58:42 PM EST | |||
| 46.00 | 7.00 | 11.00 | % | 0 | 0 | 1.22 | -0.52 | 0.03 | -0.08 | 10/22/2024 12:58:42 PM EST | |||
| 47.00 | 7.50 | 11.60 | % | 0 | 0 | 1.20 | -0.56 | 0.03 | -0.08 | 10/22/2024 12:58:42 PM EST | |||
| 48.00 | 8.00 | 12.10 | % | 0 | 0 | 1.16 | -0.59 | 0.03 | -0.07 | 10/22/2024 12:58:42 PM EST | |||
| 49.00 | 8.50 | 12.20 | % | 0 | 0 | 1.11 | -0.62 | 0.03 | -0.07 | 10/22/2024 12:58:42 PM EST | |||
| 50.00 | 9.00 | 12.30 | % | 0 | 0 | 1.04 | -0.66 | 0.03 | -0.06 | 10/22/2024 12:58:42 PM EST | |||
| 51.00 | 9.50 | 13.40 | % | 0 | 0 | 0.98 | -0.70 | 0.03 | -0.06 | 10/22/2024 12:58:42 PM EST | |||
| 52.00 | 10.00 | 13.50 | % | 0 | 0 | 0.84 | -0.75 | 0.03 | -0.05 | 10/22/2024 12:58:42 PM EST | |||
| 53.00 | 10.60 | 14.50 | % | 0 | 0 | 1.30 | -0.76 | 0.03 | -0.05 | 10/22/2024 12:58:42 PM EST | |||
| 55.00 | 12.00 | 15.80 | % | 0 | 0 | 1.26 | -0.86 | 0.02 | -0.03 | 10/22/2024 12:58:42 PM EST |