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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.50 | 5.30 | 7.20 | % | 0 | 0 | 1.72 | 0.97 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 4.90 | 6.60 | % | 0 | 0 | 1.10 | 0.94 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 15.50 | 4.05 | 6.05 | % | 0 | 0 | 0.87 | 0.92 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 2.97 | 4.85 | % | 0 | 0 | 0.55 | 0.90 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 16.50 | 2.53 | 4.20 | % | 0 | 0 | 0.37 | 0.87 | 0.05 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 2.15 | 4.55 | % | 0 | 0 | 0.63 | 0.84 | 0.06 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 17.50 | 2.06 | 4.45 | % | 0 | 0 | 0.61 | 0.81 | 0.07 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 1.19 | 3.35 | % | 0 | 0 | 0.43 | 0.77 | 0.08 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 18.50 | 1.02 | 2.84 | % | 0 | 0 | 0.38 | 0.73 | 0.09 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 19.00 | 1.69 | 2.87 | % | 0 | 0 | 0.63 | 0.68 | 0.10 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 19.50 | 1.10 | 2.63 | 2.37 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.63 | 0.10 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 20.00 | 0.31 | 2.92 | % | 0 | 0 | 0.58 | 0.57 | 0.11 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 20.50 | 0.84 | 2.70 | 2.75 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.52 | 0.11 | -0.02 | 3/18/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 0.62 | 1.92 | 1.49 | 0.00 | 0.00% | 0 | 172 | 0.62 | 0.46 | 0.11 | -0.02 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 21.50 | 0.49 | 1.81 | 1.28 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.40 | 0.11 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 22.00 | 0.29 | 2.31 | 0.88 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.35 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 22.50 | 0.54 | 1.77 | % | 0 | 0 | 0.58 | 0.30 | 0.10 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 23.00 | 0.46 | 1.46 | 0.67 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.26 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 23.50 | 0.34 | 1.13 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.22 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 24.00 | 0.28 | 0.71 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.18 | 0.08 | -0.01 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 24.50 | 0.23 | 1.70 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.15 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 25.00 | 0.19 | 0.28 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.12 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 1.16 | % | 0 | 0 | 0.62 | 0.08 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 27.00 | 0.00 | 1.27 | % | 0 | 0 | 0.64 | 0.05 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 1.97 | 0.09 | 0.00 | 0.00% | 0 | 15 | 1.20 | 0.03 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 1.96 | % | 0 | 0 | 1.27 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.50 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 350 | 1.65 | -0.03 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.18 | 0.06 | -0.07 | -53.85% | 56 | 355 | 0.64 | -0.06 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.46 | % | 0 | 0 | 0.69 | -0.08 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.77 | % | 0 | 0 | 0.81 | -0.10 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 16.50 | 0.22 | 0.31 | 0.34 | 0.00 | 0.00% | 0 | 150 | 0.66 | -0.13 | 0.05 | -0.01 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.17 | 1.22 | 0.22 | -0.12 | -35.30% | 24 | 160 | 0.87 | -0.16 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 17.50 | 0.14 | 1.97 | % | 0 | 0 | 0.63 | -0.19 | 0.07 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 0.28 | 2.10 | % | 0 | 0 | 0.61 | -0.23 | 0.08 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 18.50 | 0.37 | 2.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.27 | 0.09 | -0.02 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 19.00 | 0.46 | 1.64 | % | 0 | 0 | 0.67 | -0.32 | 0.10 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 19.50 | 0.62 | 2.06 | % | 0 | 0 | 0.71 | -0.37 | 0.10 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 20.00 | 0.72 | 2.69 | % | 0 | 0 | 0.58 | -0.43 | 0.11 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 20.50 | 0.62 | 2.85 | 1.30 | +0.12 | +10.17% | 5 | 29 | 0.66 | -0.48 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 21.00 | 1.25 | 2.62 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.54 | 0.11 | -0.02 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 21.50 | 1.12 | 2.39 | % | 0 | 0 | 0.42 | -0.60 | 0.11 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 22.00 | 1.82 | 2.51 | % | 0 | 0 | 0.45 | -0.65 | 0.11 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 22.50 | 0.83 | 2.96 | 2.29 | 0.00 | 0.00% | 0 | 24 | 0.32 | -0.70 | 0.10 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 23.00 | 1.61 | 3.30 | % | 0 | 0 | 0.30 | -0.74 | 0.10 | -0.02 | 3/28/2025 3:59:57 PM EST | |||
| 23.50 | 1.94 | 4.75 | % | 0 | 0 | 0.34 | -0.78 | 0.09 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 24.00 | 2.49 | 4.65 | % | 0 | 0 | 0.47 | -0.82 | 0.08 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 24.50 | 2.84 | 5.25 | % | 0 | 0 | 0.60 | -0.85 | 0.07 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 25.00 | 4.70 | 5.25 | 4.45 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.88 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 26.00 | 4.75 | 6.30 | % | 0 | 0 | 1.24 | -0.92 | 0.04 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 27.00 | 6.20 | 6.85 | % | 0 | 0 | 0.35 | -0.95 | 0.03 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 28.00 | 7.45 | 8.35 | % | 0 | 0 | 1.22 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 29.00 | 8.60 | 9.75 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 30.00 | 9.60 | 9.80 | % | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST |