Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $20.05 as of 11/20/2024 3:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.20 | 13.30 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 8.30 | 12.30 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 11.00 | 7.30 | 11.30 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 12.00 | 6.30 | 10.30 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 13.00 | 5.10 | 9.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 14.00 | 6.00 | 8.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 15.00 | 4.90 | 5.70 | % | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 16.00 | 3.90 | 4.50 | % | 0 | 0 | 1.03 | 0.95 | 0.03 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 17.00 | 3.20 | 3.60 | 3.78 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.90 | 0.06 | -0.01 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 18.00 | 1.90 | 2.55 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.81 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 19.00 | 1.55 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 600 | 0.38 | 0.69 | 0.13 | -0.01 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 1.10 | 1.25 | 1.35 | +0.10 | +8.00% | 59 | 68 | 0.44 | 0.55 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 21.00 | 0.50 | 0.85 | 0.78 | -0.02 | -2.50% | 2 | 20 | 0.44 | 0.40 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 22.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 59 | 0.44 | 0.29 | 0.12 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 23.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 272 | 0.50 | 0.20 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 24.00 | 0.15 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.49 | 0.14 | 0.07 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.09 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.61 | 0.06 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 27.00 | 0.05 | 0.50 | % | 0 | 0 | 0.83 | 0.05 | 0.03 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 28.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 29.00 | 0.00 | 1.00 | % | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 31.00 | 0.00 | 1.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.50 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 10.00 | 0.00 | 1.35 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 11.00 | 0.00 | 1.35 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 12.00 | 0.00 | 1.35 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 13.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 14.00 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 1.51 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.05 | 0.03 | -0.01 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 17.00 | 0.00 | 0.20 | 0.48 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.10 | 0.06 | -0.01 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 18.00 | 0.25 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 29 | 0.43 | -0.19 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 19.00 | 0.50 | 0.65 | 0.55 | -0.11 | -16.67% | 3 | 23 | 0.41 | -0.31 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 20.00 | 0.90 | 1.05 | 0.95 | +0.10 | +11.77% | 3 | 6 | 0.41 | -0.45 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 21.00 | 1.50 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.60 | 0.14 | -0.02 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 22.00 | 2.20 | 2.40 | % | 0 | 0 | 0.42 | -0.71 | 0.12 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 23.00 | 2.75 | 3.60 | % | 0 | 0 | 0.45 | -0.80 | 0.10 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 24.00 | 3.50 | 4.20 | % | 0 | 0 | 0.53 | -0.86 | 0.07 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 4.60 | 5.10 | % | 0 | 0 | 0.61 | -0.91 | 0.05 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 26.00 | 5.60 | 7.20 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.94 | 0.04 | -0.01 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 27.00 | 6.20 | 8.10 | % | 0 | 0 | 1.33 | -0.95 | 0.03 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 28.00 | 7.10 | 9.70 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 29.00 | 8.20 | 10.50 | % | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 9.20 | 11.80 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 31.00 | 10.20 | 12.80 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 32.00 | 11.40 | 13.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 35.00 | 13.40 | 17.00 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |