Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $15.42 as of 10/27/2026 8:45:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.80 | 15.20 | 14.50 | % | 14.50 | 0 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 2.50 | 12.40 | 13.70 | 13.05 | 16.54 | 0.00 | 0.00% | 5.22 | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/27/2026 3:59:56 PM EST |
| 4.00 | 10.90 | 12.30 | 11.60 | % | 2.90 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 5.00 | 9.90 | 11.50 | 10.70 | % | 2.14 | 0 | 7 | 3.02 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 6.00 | 8.90 | 10.30 | 9.60 | % | 1.60 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 7.50 | 7.50 | 8.80 | 8.15 | 8.10 | 0.00 | 0.00% | 1.09 | 0 | 20 | 2.16 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:56 PM EST |
| 9.00 | 6.10 | 7.20 | 6.65 | % | 0.74 | 0 | 0 | 1.64 | 0.99 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 10.00 | 5.20 | 6.30 | 5.75 | 10.30 | 0.00 | 0.00% | 0.57 | 0 | 38 | 1.48 | 0.97 | 0.02 | 0.00 | 6/9/2026 | 10/27/2026 3:59:56 PM EST |
| 11.00 | 4.30 | 5.20 | 4.75 | % | 0.43 | 0 | 0 | 1.18 | 0.94 | 0.03 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 12.50 | 2.95 | 3.90 | 3.43 | 4.30 | 0.00 | 0.00% | 0.27 | 0 | 324 | 1.00 | 0.85 | 0.06 | -0.01 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 14.00 | 2.05 | 2.55 | 2.30 | % | 0.16 | 0 | 0 | 0.63 | 0.71 | 0.09 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 15.00 | 1.50 | 1.85 | 1.68 | 1.85 | -0.18 | -8.87% | 0.11 | 10 | 609 | 0.60 | 0.61 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 16.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.20 | -14.29% | 0.08 | 1 | 30 | 0.61 | 0.50 | 0.11 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 17.50 | 0.65 | 1.00 | 0.83 | 0.70 | -0.20 | -22.23% | 0.05 | 12 | 625 | 0.65 | 0.34 | 0.10 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 19.00 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.62 | 0.22 | 0.08 | -0.01 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.54 | 0.15 | 0.07 | -0.01 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 21.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | 0.11 | 0.05 | -0.01 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.88 | 0.06 | 0.03 | 0.00 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.03 | 0.02 | 0.00 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.91 | 0.02 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.98 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 1.03 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.12 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/27/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.26 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.33 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.38 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.49 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/27/2026 3:59:56 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 65 | 1.40 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 60 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 74 | 1.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 20 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.18 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.21 | -0.01 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.07 | -0.03 | 0.02 | 0.00 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.03 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 12.50 | 0.30 | 0.40 | 0.35 | 0.33 | +0.03 | +10.00% | 0.03 | 3 | 1,163 | 0.65 | -0.15 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 14.00 | 0.60 | 0.95 | 0.78 | 0.85 | +0.15 | +21.43% | 0.06 | 3 | 53 | 0.64 | -0.29 | 0.09 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 15.00 | 1.10 | 1.40 | 1.25 | 1.07 | 0.00 | 0.00% | 0.08 | 0 | 418 | 0.66 | -0.39 | 0.11 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 16.00 | 1.55 | 1.85 | 1.70 | 1.55 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.62 | -0.50 | 0.11 | -0.01 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 17.50 | 2.65 | 3.00 | 2.83 | 2.49 | 0.00 | 0.00% | 0.16 | 0 | 474 | 0.68 | -0.66 | 0.10 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 19.00 | 3.40 | 4.30 | 3.85 | % | 0.20 | 0 | 0 | 0.82 | -0.78 | 0.08 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 20.00 | 4.30 | 5.10 | 4.70 | 5.41 | 0.00 | 0.00% | 0.24 | 0 | 176 | 0.81 | -0.85 | 0.07 | -0.01 | 9/22/2026 | 10/27/2026 3:59:56 PM EST |
| 21.00 | 5.20 | 6.10 | 5.65 | % | 0.27 | 0 | 0 | 0.90 | -0.89 | 0.05 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 22.50 | 6.50 | 7.50 | 7.00 | 5.20 | 0.00 | 0.00% | 0.31 | 0 | 41 | 0.95 | -0.94 | 0.03 | 0.00 | 5/6/2026 | 10/27/2026 3:59:56 PM EST |
| 24.00 | 8.10 | 9.10 | 8.60 | % | 0.36 | 0 | 0 | 1.11 | -0.97 | 0.02 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 25.00 | 9.00 | 10.10 | 9.55 | 11.40 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.18 | -0.98 | 0.01 | 0.00 | 9/11/2026 | 10/27/2026 3:59:56 PM EST |
| 26.00 | 9.90 | 11.10 | 10.50 | % | 0.40 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 27.50 | 11.40 | 12.60 | 12.00 | 12.45 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 9/17/2026 | 10/27/2026 3:59:56 PM EST |
| 29.00 | 12.90 | 14.20 | 13.55 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 13.90 | 15.10 | 14.50 | 14.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 3:59:56 PM EST |
| 31.00 | 14.90 | 16.10 | 15.50 | % | 0.50 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 32.50 | 16.40 | 17.60 | 17.00 | % | 0.52 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 19.10 | 20.10 | 19.60 | % | 0.56 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 37.50 | 21.40 | 22.60 | 22.00 | % | 0.59 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 40.00 | 23.90 | 25.20 | 24.55 | % | 0.61 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 42.50 | 26.40 | 27.60 | 27.00 | % | 0.64 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 45.00 | 28.90 | 30.10 | 29.50 | % | 0.66 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 47.50 | 31.40 | 32.70 | 32.05 | % | 0.67 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 50.00 | 33.90 | 35.20 | 34.55 | % | 0.69 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 52.50 | 36.40 | 37.60 | 37.00 | % | 0.70 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 55.00 | 38.90 | 40.30 | 39.60 | % | 0.72 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 60.00 | 43.90 | 45.20 | 44.55 | % | 0.74 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |