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 | 16.25 | 19.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 14.15 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 7.50 | 12.05 | 12.80 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 10.00 | 9.50 | 9.95 | 9.70 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 6.90 | 7.50 | 13.00 | 0.00 | 0.00% | 0 | 21 | 1.54 | 0.97 | 0.01 | -0.01 | 1/31/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 4.45 | 5.15 | 5.25 | -1.55 | -22.80% | 2 | 151 | 1.28 | 0.91 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 17.50 | 2.09 | 3.05 | 3.13 | -0.47 | -13.06% | 1 | 27 | 1.02 | 0.77 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 1.40 | 1.51 | 1.55 | -0.20 | -11.43% | 64 | 654 | 0.53 | 0.54 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 22.50 | 0.56 | 0.61 | 0.64 | -0.16 | -20.00% | 491 | 6,037 | 0.51 | 0.29 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.25 | -0.07 | -21.88% | 8 | 6,083 | 0.53 | 0.14 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 27.50 | 0.07 | 0.13 | 0.09 | -0.05 | -35.72% | 35 | 5,637 | 0.55 | 0.07 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 30.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 10 | 1,641 | 0.60 | 0.03 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.48 | 0.08 | 0.00 | 0.00% | 0 | 607 | 1.09 | 0.01 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 496 | 0.94 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 88 | 0.84 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 27 | 1.32 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.92 | 0.08 | 0.00 | 0.00% | 0 | 481 | 1.73 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 562 | 1.40 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 290 | 1.09 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.51 | 0.06 | 0.00 | 0.00% | 0 | 200 | 1.70 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 40 | 1.34 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 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 | 0.49 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.44 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.45 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 601 | 2.26 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 0.02 | 0.07 | 0.06 | +0.03 | +100.00% | 392 | 1,287 | 0.67 | -0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 0.19 | 0.23 | 0.19 | +0.05 | +35.72% | 171 | 2,617 | 0.66 | -0.09 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 17.50 | 0.59 | 0.67 | 0.65 | +0.13 | +25.00% | 50 | 1,328 | 0.59 | -0.23 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 1.56 | 1.69 | 1.57 | +0.21 | +15.45% | 670 | 3,234 | 0.58 | -0.46 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 22.50 | 3.20 | 3.30 | 3.20 | +0.34 | +11.89% | 5 | 2,149 | 0.56 | -0.71 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 25.00 | 5.30 | 5.45 | 5.40 | +0.81 | +17.65% | 13 | 862 | 0.56 | -0.86 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 27.50 | 7.20 | 8.00 | 6.75 | 0.00 | 0.00% | 0 | 307 | 0.65 | -0.93 | 0.03 | -0.01 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 30.00 | 10.00 | 10.80 | 9.15 | 0.00 | 0.00% | 0 | 128 | 1.02 | -0.97 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 32.50 | 12.65 | 12.90 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 35.00 | 14.65 | 15.50 | 13.65 | 0.00 | 0.00% | 0 | 4 | 1.23 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 3:59:58 PM EST |
| 37.50 | 17.25 | 18.10 | 16.50 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 3:59:58 PM EST |
| 40.00 | 19.65 | 20.50 | 18.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 3:59:58 PM EST |
| 42.50 | 22.40 | 22.85 | 20.50 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 3:59:58 PM EST |
| 45.00 | 24.65 | 25.60 | 13.77 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 3/31/2025 3:59:58 PM EST |
| 47.50 | 27.15 | 28.15 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 3/31/2025 3:59:58 PM EST |
| 50.00 | 29.65 | 30.65 | 28.00 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 3:59:58 PM EST |
| 52.50 | 32.30 | 33.20 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 55.00 | 34.65 | 35.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 60.00 | 39.70 | 40.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |