Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $22.96 as of 1/30/2026 2:52:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.80 | 22.25 | 20.53 | 12.25 | 0.00 | 0.00% | 8.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 16.20 | 19.75 | 17.98 | % | 3.60 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 14.20 | 16.90 | 15.55 | % | 2.07 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 11.65 | 14.75 | 13.20 | % | 1.32 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 12.50 | 9.25 | 12.25 | 10.75 | 9.50 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 7.35 | 8.50 | 7.93 | 12.65 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.27 | 0.97 | 0.01 | 0.00 | 12/4/2025 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 5.15 | 6.15 | 5.65 | 7.91 | 0.00 | 0.00% | 0.32 | 0 | 61 | 0.73 | 0.89 | 0.04 | -0.01 | 1/5/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 3.40 | 3.95 | 3.68 | 3.83 | -0.14 | -3.53% | 0.18 | 2 | 355 | 0.71 | 0.75 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 1.89 | 2.09 | 1.99 | 2.06 | -0.19 | -8.45% | 0.09 | 18 | 433 | 0.60 | 0.54 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 0.92 | 1.10 | 1.01 | 1.03 | -0.24 | -18.90% | 0.04 | 27 | 335 | 0.58 | 0.33 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 27.50 | 0.47 | 0.54 | 0.51 | 0.54 | -0.07 | -11.48% | 0.02 | 11 | 14,565 | 0.58 | 0.18 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 0.19 | 0.52 | 0.36 | 0.26 | -0.14 | -35.00% | 0.01 | 3 | 923 | 0.60 | 0.10 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 32.50 | 0.08 | 0.26 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10,713 | 0.71 | 0.05 | 0.02 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.19 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,345 | 0.76 | 0.02 | 0.01 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.01 | 0.01 | 0.00 | 1/8/2026 | 1/30/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.14 | 0.07 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.87 | 0.44 | % | 0.18 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 380 | 3.35 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,762 | 1.78 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 769 | 1.25 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.12 | 0.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 563 | 0.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.79 | -0.03 | 0.01 | 0.00 | 12/4/2025 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 0.26 | 0.55 | 0.41 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 484 | 0.65 | -0.11 | 0.04 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.75 | 0.89 | 0.82 | 0.83 | +0.10 | +13.70% | 0.04 | 48 | 565 | 0.58 | -0.25 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 1.78 | 1.87 | 1.83 | 1.82 | +0.15 | +8.99% | 0.08 | 66 | 399 | 0.56 | -0.46 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 3.30 | 3.50 | 3.40 | 3.35 | +0.25 | +8.07% | 0.14 | 16 | 212 | 0.56 | -0.67 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 27.50 | 5.15 | 5.50 | 5.33 | 4.10 | 0.00 | 0.00% | 0.19 | 0 | 159 | 0.52 | -0.82 | 0.06 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 6.90 | 7.80 | 7.35 | 5.80 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.71 | -0.90 | 0.04 | -0.01 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 32.50 | 9.25 | 10.20 | 9.73 | 11.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.78 | -0.95 | 0.02 | -0.01 | 9/17/2025 | 1/30/2026 3:59:54 PM EST |
| 35.00 | 11.75 | 12.70 | 12.23 | 10.07 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.89 | -0.98 | 0.01 | 0.00 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 37.50 | 14.00 | 15.75 | 14.88 | % | 0.40 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 40.00 | 15.40 | 19.15 | 17.28 | % | 0.43 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |