Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $20.59 as of 3/28/2025 2:42:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 3.80 | 7.00 | % | 0 | 0 | 0.81 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 4.40 | 4.60 | % | 0 | 0 | 0.63 | 0.93 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 3.10 | 3.75 | % | 0 | 0 | 0.46 | 0.87 | 0.06 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 17.50 | 2.05 | 3.30 | 3.24 | % | 1 | 0 | 0.34 | 0.84 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 18.00 | 1.29 | 2.94 | % | 0 | 0 | 0.35 | 0.79 | 0.08 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 18.50 | 1.10 | 2.80 | % | 0 | 0 | 0.41 | 0.75 | 0.09 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 19.00 | 1.45 | 2.87 | 2.17 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.69 | 0.10 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 19.50 | 0.58 | 2.87 | 1.60 | -0.22 | -12.09% | 12 | 3 | 0.56 | 0.64 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.32 | 2.65 | 1.37 | -0.29 | -17.47% | 7 | 0 | 0.58 | 0.58 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.50 | 0.79 | 1.65 | 1.05 | -0.35 | -25.00% | 86 | 26 | 0.56 | 0.52 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.45 | 2.22 | 0.87 | -0.17 | -16.35% | 10 | 3 | 0.71 | 0.46 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.50 | 0.28 | 2.73 | 0.60 | % | 1 | 0 | 0.88 | 0.40 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 22.00 | 0.24 | 2.27 | 0.60 | -0.27 | -31.04% | 27 | 13 | 0.84 | 0.34 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 0.27 | 1.23 | 0.50 | -0.23 | -31.51% | 11 | 401 | 0.68 | 0.29 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 0.39 | 1.05 | 0.36 | -0.08 | -18.19% | 32 | 13 | 0.73 | 0.25 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 23.50 | 0.31 | 0.87 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.21 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 0.25 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.17 | 0.08 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 24.50 | 0.19 | 0.44 | 0.27 | 0.00 | 0.00% | 0 | 18 | 0.59 | 0.14 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.15 | 0.19 | 0.18 | +0.03 | +20.00% | 16 | 86 | 0.57 | 0.12 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 0.16 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.10 | 0.05 | -0.01 | 3/19/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.33 | 0.10 | -0.13 | -56.53% | 1 | 17 | 0.60 | 0.08 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 26.50 | 0.00 | 0.74 | % | 0 | 0 | 0.61 | 0.06 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.38 | % | 0 | 0 | 0.68 | 0.05 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.08 | % | 0 | 0 | 0.90 | 0.04 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.69 | % | 0 | 0 | 1.11 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.71 | % | 0 | 0 | 1.03 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.71 | % | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.11 | % | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.09 | 0.00 | 0.00% | 0 | 1,050 | 0.75 | -0.03 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.94 | 0.12 | 0.00 | 0.00% | 0 | 1,116 | 0.68 | -0.07 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.15 | 1.60 | 0.18 | +0.02 | +12.50% | 5 | 670 | 0.67 | -0.13 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.50 | 0.23 | 1.49 | % | 0 | 0 | 0.66 | -0.16 | 0.07 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 0.40 | 0.50 | 0.39 | -0.11 | -22.00% | 9 | 177 | 0.62 | -0.21 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 18.50 | 0.41 | 2.19 | 0.55 | % | 51 | 0 | 1.01 | -0.25 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 19.00 | 0.42 | 1.60 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.31 | 0.10 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 19.50 | 0.59 | 2.19 | 0.73 | % | 1 | 0 | 0.82 | -0.36 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 20.00 | 0.51 | 2.72 | 1.02 | +0.34 | +50.00% | 46 | 41 | 0.81 | -0.42 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 20.50 | 0.74 | 2.57 | 1.32 | +0.30 | +29.42% | 37 | 6 | 0.60 | -0.48 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.64 | 3.20 | 1.57 | -0.93 | -37.20% | 51 | 1 | 0.70 | -0.54 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.50 | 0.62 | 2.99 | 1.96 | +1.34 | +216.13% | 46 | 3 | 0.52 | -0.60 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 0.24 | 3.50 | 2.26 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.66 | 0.12 | -0.02 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 0.59 | 4.05 | % | 0 | 0 | 0.68 | -0.71 | 0.11 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 23.00 | 1.37 | 3.15 | 4.10 | 0.00 | 0.00% | 0 | 22 | 0.31 | -0.75 | 0.10 | -0.02 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 23.50 | 2.00 | 4.45 | % | 0 | 0 | 0.61 | -0.79 | 0.09 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 24.00 | 2.40 | 4.00 | % | 0 | 0 | 0.32 | -0.83 | 0.08 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 24.50 | 4.10 | 5.20 | % | 0 | 0 | 0.64 | -0.86 | 0.07 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 3.85 | 5.90 | 4.45 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.88 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 25.50 | 4.40 | 6.20 | % | 0 | 0 | 0.65 | -0.90 | 0.05 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 26.00 | 5.15 | 5.80 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.92 | 0.04 | -0.01 | 3/10/2025 | 3/28/2025 3:59:57 PM EST |
| 26.50 | 6.05 | 6.30 | % | 0 | 0 | 0.72 | -0.94 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 27.00 | 6.00 | 8.40 | % | 0 | 0 | 0.76 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 27.50 | 7.05 | 8.30 | % | 0 | 0 | 0.80 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 28.00 | 7.15 | 8.05 | % | 0 | 0 | 0.83 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 7.95 | 10.75 | 7.84 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.98 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 30.00 | 8.65 | 9.85 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 31.00 | 10.60 | 10.75 | % | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST |