Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $24.26 as of 1/22/2025 9:54:53 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.80 | 23.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 5.00 | 17.35 | 21.30 | % | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.50 | 14.85 | 18.80 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 12.35 | 16.30 | 12.90 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 11.50 | 12.20 | 10.79 | 0.00 | 0.00% | 0 | 6 | 1.68 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 9.20 | 10.85 | 8.95 | 0.00 | 0.00% | 0 | 59 | 1.02 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 8.20 | 9.20 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 17.00 | 7.30 | 7.65 | % | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 17.50 | 6.80 | 7.90 | 4.06 | 0.00 | 0.00% | 0 | 102 | 0.79 | 0.97 | 0.02 | -0.01 | 1/2/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 6.35 | 6.55 | % | 0 | 0 | 0.65 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 18.50 | 4.90 | 6.30 | % | 0 | 0 | 0.91 | 0.95 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 19.00 | 3.00 | 5.60 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.93 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.50 | 4.95 | 5.15 | % | 0 | 0 | 0.62 | 0.92 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 3.30 | 4.65 | 4.50 | 0.00 | 0.00% | 0 | 2,632 | 0.67 | 0.89 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.50 | 2.45 | 4.80 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.87 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 2.58 | 4.75 | % | 0 | 0 | 0.61 | 0.84 | 0.06 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 21.50 | 2.85 | 4.25 | % | 0 | 0 | 0.82 | 0.80 | 0.07 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 22.00 | 2.94 | 4.05 | 3.15 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.76 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 2.59 | 2.86 | 2.58 | 0.00 | 0.00% | 0 | 2,652 | 0.61 | 0.71 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 2.28 | 2.41 | 2.32 | 0.00 | 0.00% | 0 | 800 | 0.58 | 0.67 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.50 | 1.99 | 2.11 | % | 0 | 0 | 0.58 | 0.62 | 0.10 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 24.00 | 1.71 | 1.83 | 1.73 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.57 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.50 | 1.48 | 1.74 | 1.51 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.52 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 1.25 | 1.33 | 1.31 | 0.00 | 0.00% | 0 | 6,407 | 0.56 | 0.47 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.50 | 1.06 | 1.13 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.42 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 0.71 | 1.08 | 0.96 | 0.00 | 0.00% | 0 | 681 | 0.56 | 0.37 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.50 | 0.75 | 0.80 | % | 0 | 0 | 0.55 | 0.33 | 0.09 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 0.63 | 0.68 | 0.65 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.29 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.50 | 0.53 | 0.57 | 0.53 | 0.00 | 0.00% | 0 | 717 | 0.56 | 0.25 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 0.44 | 0.47 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.22 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.50 | 0.37 | 0.41 | % | 0 | 0 | 0.56 | 0.19 | 0.07 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 29.00 | 0.31 | 0.34 | % | 0 | 0 | 0.57 | 0.16 | 0.06 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 29.50 | 0.25 | 0.29 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.14 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.21 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 7,652 | 0.57 | 0.12 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 0.14 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 0.09 | 0.14 | % | 0 | 0 | 0.61 | 0.06 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 32.50 | 0.08 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 183 | 0.60 | 0.06 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 0.04 | 0.54 | % | 0 | 0 | 0.74 | 0.04 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.02 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 2,693 | 0.61 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 0.01 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 112 | 0.66 | 0.01 | 0.01 | 0.00 | 11/1/2024 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.01 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 847 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 42.50 | 0.01 | 0.17 | 0.13 | 0.00 | 0.00% | 0 | 174 | 0.93 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 219 | 0.92 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 252 | 1.12 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 852 | 1.18 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 36 | 1.24 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.31 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.40 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.40 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.28 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.24 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 1.29 | 0.30 | 0.00 | 0.00% | 0 | 16 | 2.57 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 1.29 | 0.04 | 0.00 | 0.00% | 0 | 129 | 2.03 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 1.26 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 17.00 | 0.01 | 1.21 | % | 0 | 0 | 1.61 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 17.50 | 0.04 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,426 | 0.65 | -0.03 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 18.00 | 0.02 | 0.12 | % | 0 | 0 | 0.58 | -0.04 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 18.50 | 0.08 | 0.12 | % | 0 | 0 | 0.63 | -0.05 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 19.00 | 0.12 | 0.15 | % | 0 | 0 | 0.60 | -0.07 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 19.50 | 0.16 | 0.20 | % | 0 | 0 | 0.60 | -0.08 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.22 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 2,798 | 0.58 | -0.11 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.50 | 0.29 | 0.33 | % | 0 | 0 | 0.58 | -0.13 | 0.05 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 21.00 | 0.37 | 0.42 | 0.47 | 0.00 | 0.00% | 0 | 198 | 0.58 | -0.16 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.50 | 0.47 | 0.53 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.20 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 0.60 | 0.66 | 0.61 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.24 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.50 | 0.75 | 0.82 | 0.77 | 0.00 | 0.00% | 0 | 538 | 0.56 | -0.29 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 0.74 | 1.19 | 0.96 | 0.00 | 0.00% | 0 | 37 | 0.55 | -0.33 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.50 | 0.77 | 1.22 | 1.38 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.38 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 1.36 | 1.60 | 1.39 | 0.00 | 0.00% | 0 | 8 | 0.56 | -0.43 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.50 | 1.58 | 1.70 | % | 0 | 0 | 0.55 | -0.48 | 0.10 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 25.00 | 1.88 | 1.97 | 1.90 | 0.00 | 0.00% | 0 | 920 | 0.55 | -0.53 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.50 | 2.19 | 2.27 | % | 0 | 0 | 0.55 | -0.58 | 0.10 | -0.03 | 1/21/2025 3:59:59 PM EST | |||
| 26.00 | 2.52 | 2.80 | % | 0 | 0 | 0.55 | -0.63 | 0.10 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 26.50 | 2.87 | 3.40 | % | 0 | 0 | 0.64 | -0.67 | 0.09 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 27.00 | 1.58 | 3.35 | % | 0 | 0 | 0.29 | -0.71 | 0.09 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 27.50 | 3.60 | 5.75 | 3.65 | 0.00 | 0.00% | 0 | 70 | 1.00 | -0.75 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 2.82 | 4.95 | % | 0 | 0 | 0.48 | -0.78 | 0.07 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 28.50 | 2.44 | 5.95 | % | 0 | 0 | 0.68 | -0.81 | 0.07 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 29.00 | 4.50 | 5.05 | % | 0 | 0 | 0.43 | -0.84 | 0.06 | -0.02 | 1/21/2025 3:59:59 PM EST | |||
| 29.50 | 3.30 | 5.50 | % | 0 | 0 | 0.30 | -0.86 | 0.05 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 30.00 | 5.55 | 7.00 | 6.03 | 0.00 | 0.00% | 0 | 89 | 0.80 | -0.88 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 5.95 | 7.65 | % | 0 | 0 | 0.69 | -0.91 | 0.04 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 32.00 | 7.70 | 8.05 | % | 0 | 0 | 0.67 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 32.50 | 8.15 | 8.35 | 10.35 | 0.00 | 0.00% | 0 | 55 | 0.70 | -0.94 | 0.03 | -0.01 | 11/26/2024 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 8.30 | 8.90 | % | 0 | 0 | 0.77 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 35.00 | 9.40 | 11.00 | 15.53 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 10/30/2024 | 1/21/2025 3:59:59 PM EST |
| 37.50 | 12.95 | 13.40 | 15.76 | 0.00 | 0.00% | 0 | 3 | 0.88 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 15.05 | 17.40 | 7.85 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 1/21/2025 3:59:59 PM EST |
| 42.50 | 18.00 | 18.40 | 22.33 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 20.10 | 21.15 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 47.50 | 22.65 | 23.65 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 50.00 | 25.00 | 27.80 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 52.50 | 27.50 | 29.75 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 55.00 | 29.95 | 32.40 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 60.00 | 34.95 | 37.40 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |