Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $14.99 as of 4/3/2025 8:11:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 1.94 | 2.74 | 2.32 | % | 30 | 0 | 1.59 | 0.86 | 0.10 | -0.04 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 13.50 | 1.54 | 2.73 | % | 0 | 0 | 2.20 | 0.80 | 0.13 | -0.05 | 4/3/2025 3:59:59 PM EST | |||
| 14.00 | 0.45 | 2.38 | % | 0 | 0 | 2.13 | 0.72 | 0.15 | -0.05 | 4/3/2025 3:59:59 PM EST | |||
| 14.50 | 0.52 | 1.97 | 1.00 | % | 119 | 0 | 1.04 | 0.64 | 0.17 | -0.06 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 15.00 | 0.48 | 1.17 | 1.18 | % | 144 | 0 | 0.88 | 0.55 | 0.19 | -0.06 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 15.50 | 0.35 | 1.12 | 1.00 | % | 64 | 0 | 1.02 | 0.46 | 0.19 | -0.06 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 16.00 | 0.15 | 0.99 | 0.88 | % | 36 | 0 | 1.39 | 0.37 | 0.18 | -0.05 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 16.50 | 0.11 | 1.15 | 0.65 | % | 610 | 0 | 1.29 | 0.29 | 0.16 | -0.05 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 17.00 | 0.00 | 0.70 | 0.11 | -2.59 | -95.93% | 619 | 2 | 1.66 | 0.22 | 0.14 | -0.04 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.61 | 0.06 | % | 253 | 0 | 1.13 | 0.17 | 0.12 | -0.04 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 18.00 | 0.00 | 2.36 | 0.10 | -3.85 | -97.47% | 25 | 2 | 3.77 | 0.12 | 0.09 | -0.03 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 18.50 | 0.07 | 1.04 | 0.05 | % | 1 | 0 | 1.90 | 0.09 | 0.07 | -0.02 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 19.00 | 0.00 | 0.68 | 0.04 | -1.17 | -96.70% | 276 | 82 | 1.66 | 0.06 | 0.06 | -0.02 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.36 | 0.97 | 0.00 | 0.00% | 0 | 227 | 1.73 | 0.04 | 0.04 | -0.01 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.15 | 0.13 | -0.55 | -80.89% | 8 | 2,035 | 1.42 | 0.03 | 0.03 | -0.01 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 2.09 | 0.70 | +0.14 | +25.00% | 1 | 2,501 | 3.91 | 0.02 | 0.02 | -0.01 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 21.00 | 0.05 | 1.00 | 0.27 | -0.07 | -20.59% | 1 | 896 | 2.68 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.11 | 0.05 | -0.25 | -83.34% | 1 | 1,001 | 1.55 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.25 | 0.15 | -0.06 | -28.58% | 10 | 842 | 1.75 | 0.01 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.65 | 0.06 | -0.06 | -50.00% | 4 | 1,899 | 2.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.38 | 0.12 | 0.00 | 0.00% | 0 | 2,056 | 4.79 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 1.63 | 0.08 | 0.00 | 0.00% | 0 | 26 | 4.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 1.61 | 0.10 | 0.00 | 0.00% | 0 | 23 | 4.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:59 PM EST |
| 24.50 | 0.00 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 523 | 2.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 113 | 2.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/3/2025 3:59:59 PM EST |
| 25.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 67 | 2.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 1.10 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 26.50 | 0.00 | 1.47 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 0.12 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.11 | 0.14 | 0.00 | 0.00% | 0 | 20 | 2.37 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 3:59:59 PM EST |
| 28.50 | 0.00 | 2.14 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 20 | 2.43 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 2.13 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.14 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.07 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.39 | 0.15 | % | 4 | 0 | 1.85 | -0.14 | 0.10 | -0.04 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 13.50 | 0.00 | 0.80 | % | 0 | 0 | 1.74 | -0.20 | 0.13 | -0.05 | 4/3/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.89 | 0.77 | % | 80 | 0 | 1.61 | -0.28 | 0.15 | -0.05 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 14.50 | 0.00 | 1.65 | 1.01 | % | 821 | 0 | 1.99 | -0.36 | 0.17 | -0.06 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 15.00 | 0.76 | 1.20 | 1.00 | +0.94 | +1,566.67% | 61 | 1,188 | 1.04 | -0.45 | 0.19 | -0.06 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 15.50 | 0.04 | 2.61 | 1.25 | % | 1 | 0 | 2.27 | -0.54 | 0.19 | -0.06 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 16.00 | 0.00 | 3.50 | 1.42 | +1.32 | +1,320.00% | 6 | 3 | 2.94 | -0.63 | 0.18 | -0.05 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 16.50 | 1.04 | 2.86 | 1.56 | +1.44 | +1,200.00% | 1 | 44 | 1.78 | -0.71 | 0.16 | -0.05 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 17.00 | 1.99 | 2.79 | 2.65 | +2.53 | +2,108.34% | 2 | 618 | 1.53 | -0.78 | 0.14 | -0.04 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 17.50 | 2.01 | 3.65 | 0.17 | 0.00 | 0.00% | 0 | 71 | 1.94 | -0.83 | 0.12 | -0.04 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 18.00 | 2.57 | 3.65 | 0.26 | 0.00 | 0.00% | 0 | 78 | 1.90 | -0.88 | 0.09 | -0.03 | 4/2/2025 | 4/3/2025 3:59:59 PM EST |
| 18.50 | 3.15 | 4.55 | 1.48 | +1.02 | +221.74% | 2 | 90 | 1.54 | -0.91 | 0.07 | -0.02 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 19.00 | 3.50 | 5.05 | 3.29 | +2.73 | +487.50% | 3 | 95 | 2.10 | -0.94 | 0.06 | -0.02 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 19.50 | 4.40 | 5.75 | 4.55 | +3.87 | +569.12% | 1 | 137 | 0.49 | -0.96 | 0.04 | -0.01 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 20.00 | 4.55 | 5.70 | 5.29 | +4.18 | +376.58% | 12 | 100 | 2.34 | -0.97 | 0.03 | -0.01 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 20.50 | 5.20 | 5.85 | 1.33 | 0.00 | 0.00% | 0 | 51 | 3.11 | -0.98 | 0.02 | -0.01 | 3/31/2025 | 4/3/2025 3:59:59 PM EST |
| 21.00 | 5.60 | 7.30 | 7.10 | +5.79 | +441.99% | 1 | 44 | 1.78 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 21.50 | 6.35 | 7.25 | 7.60 | +6.24 | +458.83% | 1 | 10 | 1.98 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 22.00 | 6.75 | 7.15 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.17 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 4/3/2025 3:59:59 PM EST |
| 22.50 | 7.30 | 7.70 | 7.61 | +4.48 | +143.14% | 5 | 65 | 2.15 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 23.00 | 7.75 | 9.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 23.50 | 8.30 | 8.65 | 3.29 | 0.00 | 0.00% | 0 | 6 | 3.25 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/3/2025 3:59:59 PM EST |
| 24.00 | 8.80 | 9.15 | 10.10 | +6.65 | +192.76% | 1 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST |
| 24.50 | 9.30 | 9.65 | 3.88 | 0.00 | 0.00% | 0 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/3/2025 3:59:59 PM EST |
| 25.00 | 9.80 | 10.15 | 10.14 | % | 10 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 25.50 | 10.35 | 10.65 | 11.48 | % | 5 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:59 PM EST | |
| 26.00 | 10.80 | 11.10 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 26.50 | 11.35 | 11.85 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 27.00 | 11.80 | 12.20 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 27.50 | 12.30 | 12.70 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 28.00 | 12.75 | 14.65 | 6.98 | 0.00 | 0.00% | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:59 PM EST |
| 28.50 | 13.25 | 14.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 29.00 | 13.75 | 14.55 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 29.50 | 14.35 | 14.70 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST | |||
| 30.00 | 14.80 | 16.85 | 7.99 | 0.00 | 0.00% | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 4/3/2025 3:59:59 PM EST |
| 31.00 | 15.80 | 16.50 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:59 PM EST |