Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $20.30 as of 3/31/2025 3:37:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.10 | 19.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 14.00 | 16.95 | % | 0 | 0 | 9.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 7.50 | 11.60 | 14.40 | 14.44 | 0.00 | 0.00% | 0 | 2 | 6.30 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 9.70 | 10.05 | 10.40 | 0.00 | 0.00% | 0 | 23 | 4.22 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 7.15 | 8.35 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 13.00 | 6.45 | 7.55 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 14.00 | 5.65 | 5.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 15.00 | 4.80 | 4.95 | 5.66 | 0.00 | 0.00% | 0 | 46 | 1.73 | 0.99 | 0.01 | -0.01 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 15.50 | 4.10 | 4.50 | % | 0 | 0 | 1.82 | 0.98 | 0.02 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 16.00 | 3.70 | 4.00 | % | 0 | 0 | 1.92 | 0.97 | 0.03 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 16.50 | 2.99 | 3.55 | % | 0 | 0 | 1.54 | 0.95 | 0.04 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 17.00 | 2.48 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.92 | 0.06 | -0.03 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 17.50 | 2.06 | 2.71 | 3.40 | 0.00 | 0.00% | 0 | 442 | 1.38 | 0.88 | 0.08 | -0.03 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 18.00 | 1.78 | 2.70 | 2.91 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.83 | 0.10 | -0.03 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 18.50 | 1.55 | 2.71 | 1.57 | % | 2 | 0 | 1.79 | 0.77 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 19.00 | 1.04 | 2.68 | 2.11 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.70 | 0.14 | -0.04 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 19.50 | 0.92 | 1.45 | 1.30 | % | 4 | 0 | 0.65 | 0.63 | 0.16 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 20.00 | 0.72 | 1.03 | 1.06 | -0.21 | -16.54% | 229 | 1,048 | 0.48 | 0.54 | 0.17 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 20.50 | 0.71 | 0.83 | 0.78 | -0.33 | -29.73% | 148 | 324 | 0.54 | 0.46 | 0.17 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 21.00 | 0.57 | 0.77 | 0.65 | -0.28 | -30.11% | 195 | 3,273 | 0.60 | 0.38 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 21.50 | 0.43 | 0.51 | 0.46 | -0.29 | -38.67% | 487 | 756 | 0.56 | 0.30 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 22.00 | 0.32 | 0.38 | 0.39 | -0.16 | -29.10% | 20 | 3,548 | 0.55 | 0.24 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 22.50 | 0.25 | 0.29 | 0.27 | -0.10 | -27.03% | 683 | 16,978 | 0.58 | 0.18 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 23.00 | 0.18 | 0.23 | 0.20 | -0.10 | -33.34% | 963 | 2,385 | 0.59 | 0.13 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 23.50 | 0.13 | 0.17 | 0.28 | 0.00 | 0.00% | 0 | 140 | 0.60 | 0.10 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 24.00 | 0.09 | 0.14 | 0.22 | 0.00 | 0.00% | 0 | 2,707 | 0.60 | 0.07 | 0.06 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 24.50 | 0.06 | 0.11 | 0.23 | 0.00 | 0.00% | 0 | 500 | 0.62 | 0.05 | 0.05 | -0.01 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 25.00 | 0.06 | 0.09 | 0.08 | -0.06 | -42.86% | 303 | 20,258 | 0.63 | 0.03 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 25.50 | 0.03 | 0.64 | 0.05 | -0.04 | -44.45% | 2 | 22 | 0.92 | 0.02 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 26.00 | 0.02 | 0.58 | 0.08 | 0.00 | 0.00% | 0 | 174 | 1.27 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 26.50 | 0.01 | 0.60 | % | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 27.00 | 0.01 | 0.64 | % | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 27.50 | 0.02 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 8,149 | 0.85 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.52 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.64 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 30.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,862 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 903 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,133 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 451 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.38 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 925 | 1.49 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.02 | 0.40 | 0.00 | 0.00% | 0 | 12 | 1.50 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.02 | 1.68 | 0.00 | 0.00% | 0 | 47 | 1.59 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 272 | 1.67 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.02 | 0.16 | 0.00 | 0.00% | 0 | 810 | 1.74 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/31/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 180 | 1.69 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.64 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.64 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.73 | 0.10 | 0.00 | 0.00% | 0 | 200 | 3.17 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2,832 | 1.04 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.37 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 15.00 | 0.01 | 0.29 | 0.07 | +0.02 | +40.00% | 10 | 1,965 | 1.21 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 15.50 | 0.06 | 0.15 | % | 0 | 0 | 0.81 | -0.02 | 0.02 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 16.00 | 0.09 | 0.42 | % | 0 | 0 | 1.39 | -0.03 | 0.03 | -0.02 | 3/31/2025 3:59:58 PM EST | |||
| 16.50 | 0.13 | 0.19 | 0.16 | % | 3 | 0 | 0.72 | -0.05 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 17.00 | 0.19 | 0.24 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.08 | 0.06 | -0.03 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 17.50 | 0.26 | 0.32 | 0.36 | +0.12 | +50.00% | 20 | 454 | 0.70 | -0.12 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 18.00 | 0.37 | 0.43 | 0.36 | +0.02 | +5.89% | 80 | 58 | 0.69 | -0.17 | 0.10 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 18.50 | 0.50 | 0.55 | 0.50 | +0.10 | +25.00% | 3 | 656 | 0.69 | -0.23 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 19.00 | 0.55 | 1.27 | 0.79 | +0.19 | +31.67% | 160 | 810 | 0.78 | -0.30 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 19.50 | 0.71 | 1.01 | 0.99 | +0.23 | +30.27% | 1 | 5 | 0.65 | -0.37 | 0.16 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 1.03 | 1.24 | 1.16 | +0.21 | +22.11% | 108 | 4,421 | 0.68 | -0.46 | 0.17 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 20.50 | 1.11 | 1.65 | 1.49 | +0.30 | +25.21% | 7 | 1,100 | 1.11 | -0.54 | 0.17 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 21.00 | 1.12 | 1.92 | % | 0 | 0 | 1.10 | -0.62 | 0.17 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 21.50 | 2.00 | 2.41 | 1.46 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.70 | 0.15 | -0.03 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 22.00 | 1.26 | 2.63 | % | 0 | 0 | 1.52 | -0.76 | 0.14 | -0.03 | 3/31/2025 3:59:58 PM EST | |||
| 22.50 | 2.33 | 3.05 | 2.55 | 0.00 | 0.00% | 0 | 1,134 | 1.62 | -0.82 | 0.12 | -0.02 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 23.00 | 3.20 | 3.95 | 2.63 | 0.00 | 0.00% | 0 | 1 | 1.43 | -0.87 | 0.10 | -0.02 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 23.50 | 2.63 | 3.95 | % | 0 | 0 | 1.05 | -0.90 | 0.08 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 24.00 | 2.81 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.60 | -0.93 | 0.06 | -0.01 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 24.50 | 4.10 | 5.30 | 3.96 | 0.00 | 0.00% | 0 | 1 | 1.58 | -0.95 | 0.05 | -0.01 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 25.00 | 5.20 | 5.35 | 5.65 | +1.20 | +26.97% | 2 | 1,883 | 1.25 | -0.97 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 25.50 | 5.70 | 5.85 | % | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 26.00 | 6.20 | 6.40 | 6.31 | % | 1 | 0 | 1.61 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 26.50 | 6.70 | 6.85 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 27.00 | 6.80 | 7.90 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 27.50 | 7.65 | 8.25 | 6.85 | 0.00 | 0.00% | 0 | 1,047 | 1.51 | -1.00 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:58 PM EST |
| 28.00 | 7.95 | 8.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 29.00 | 9.05 | 10.00 | 7.83 | 0.00 | 0.00% | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 30.00 | 10.15 | 10.40 | 9.33 | 0.00 | 0.00% | 0 | 38 | 2.25 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 32.50 | 12.60 | 13.20 | 8.94 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 3:59:58 PM EST |
| 35.00 | 14.90 | 15.65 | 13.34 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 3:59:58 PM EST |
| 37.50 | 17.30 | 18.05 | 17.40 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 20.00 | 20.50 | 20.05 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 3/31/2025 3:59:58 PM EST |
| 42.50 | 22.35 | 23.30 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 45.00 | 24.75 | 25.40 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 47.50 | 27.20 | 28.15 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 50.00 | 29.70 | 30.65 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 52.50 | 32.25 | 33.10 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 55.00 | 34.70 | 35.60 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 60.00 | 39.70 | 40.60 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |