Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $24.03 as of 2/4/2025 9:02:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.95 | 23.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 5.00 | 17.35 | 20.90 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 7.50 | 14.75 | 18.40 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 10.00 | 12.30 | 15.95 | 14.90 | 0.00 | 0.00% | 0 | 13 | 3.28 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:48 PM EST |
| 12.50 | 10.00 | 12.30 | 11.50 | 0.00 | 0.00% | 0 | 10 | 2.26 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:48 PM EST |
| 15.00 | 7.25 | 9.25 | 10.50 | 0.00 | 0.00% | 0 | 139 | 1.85 | 0.99 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 17.50 | 6.40 | 8.05 | 8.40 | 0.00 | 0.00% | 0 | 62 | 1.36 | 0.94 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 20.00 | 3.85 | 5.25 | 5.81 | 0.00 | 0.00% | 0 | 7,029 | 1.15 | 0.84 | 0.05 | -0.02 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 22.50 | 2.52 | 4.20 | 2.50 | -0.31 | -11.04% | 407 | 14,586 | 0.53 | 0.68 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 25.00 | 1.43 | 1.60 | 1.39 | -0.16 | -10.33% | 163 | 6,593 | 0.55 | 0.47 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 27.50 | 0.68 | 0.87 | 0.74 | -0.06 | -7.50% | 8 | 3,016 | 0.54 | 0.28 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 30.00 | 0.24 | 0.43 | 0.35 | -0.06 | -14.64% | 160 | 2,061 | 0.55 | 0.16 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 32.50 | 0.00 | 0.42 | 0.23 | -0.09 | -28.13% | 20 | 698 | 0.68 | 0.08 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 35.00 | 0.07 | 0.17 | 0.07 | -0.06 | -46.16% | 15 | 6,058 | 0.62 | 0.04 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 37.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 731 | 0.84 | 0.02 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.21 | 0.05 | -0.03 | -37.50% | 20 | 345 | 0.90 | 0.01 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 42.50 | 0.02 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 278 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,226 | 0.83 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 64 | 0.89 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 3,031 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 52.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 459 | 1.09 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 39 | 1.15 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 4,168 | 1.22 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 84 | 1.26 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 3:59:48 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 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 2.14 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 2.17 | 0.15 | 0.00 | 0.00% | 0 | 25 | 2.66 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 563 | 0.92 | -0.01 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 17.50 | 0.15 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1,023 | 0.65 | -0.06 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 20.00 | 0.11 | 2.54 | 0.55 | +0.09 | +19.57% | 56 | 988 | 0.59 | -0.16 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 22.50 | 1.11 | 1.34 | 1.18 | 0.00 | 0.00% | 0 | 909 | 0.58 | -0.32 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 25.00 | 1.69 | 2.54 | 2.61 | +0.24 | +10.13% | 89 | 2,535 | 0.47 | -0.53 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 27.50 | 2.81 | 5.95 | 4.05 | -0.10 | -2.41% | 196 | 636 | 0.31 | -0.72 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 30.00 | 6.15 | 6.40 | 6.20 | -0.02 | -0.33% | 1 | 1,000 | 0.69 | -0.84 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 32.50 | 7.85 | 10.85 | 12.00 | 0.00 | 0.00% | 0 | 11 | 1.24 | -0.92 | 0.03 | -0.01 | 11/22/2024 | 2/4/2025 3:59:48 PM EST |
| 35.00 | 10.90 | 12.90 | 10.04 | 0.00 | 0.00% | 0 | 160 | 1.29 | -0.96 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 37.50 | 11.30 | 14.00 | 16.39 | 0.00 | 0.00% | 0 | 10 | 0.88 | -0.98 | 0.01 | 0.00 | 12/26/2024 | 2/4/2025 3:59:48 PM EST |
| 40.00 | 14.50 | 17.10 | 7.25 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 10/22/2024 | 2/4/2025 3:59:48 PM EST |
| 42.50 | 16.85 | 19.95 | 16.75 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 20.70 | 21.35 | 25.50 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 3:59:48 PM EST |
| 47.50 | 22.75 | 24.25 | 12.97 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 25.55 | 26.65 | 28.10 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 2/4/2025 3:59:48 PM EST |
| 52.50 | 28.25 | 30.15 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 55.00 | 29.05 | 31.95 | 24.61 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 34.05 | 36.60 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 65.00 | 39.00 | 43.30 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |