Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $17.45 as of 5/28/2025 5:55:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.25 | 15.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.50 | 10.20 | 12.75 | 11.09 | +0.83 | +8.09% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 8.00 | 9.65 | 12.25 | 10.72 | +1.22 | +12.85% | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 8.50 | 8.10 | 11.75 | 9.10 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 9.00 | 8.75 | 11.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 9.50 | 8.05 | 10.70 | 9.37 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 10.00 | 7.75 | 10.20 | 6.66 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 10.50 | 7.15 | 9.70 | 8.63 | +1.84 | +27.10% | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 11.00 | 6.65 | 9.20 | 6.32 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 11.50 | 6.30 | 8.70 | 2.47 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 4:00:00 PM EST |
| 12.00 | 4.70 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 12.50 | 4.70 | 7.70 | 2.73 | 0.00 | 0.00% | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 4:00:00 PM EST |
| 13.00 | 3.75 | 7.20 | 2.73 | 0.00 | 0.00% | 0 | 3 | 9.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 4:00:00 PM EST |
| 13.50 | 4.00 | 4.85 | 4.70 | +2.61 | +124.88% | 1 | 130 | 4.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 14.00 | 3.75 | 4.15 | 3.52 | 0.00 | 0.00% | 0 | 7 | 5.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 14.50 | 2.02 | 3.65 | 3.84 | 0.00 | 0.00% | 0 | 2 | 3.70 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 15.00 | 2.99 | 3.15 | 3.72 | +1.59 | +74.65% | 99 | 204 | 3.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 15.50 | 2.40 | 2.67 | 2.58 | +0.99 | +62.27% | 1 | 12 | 2.83 | 1.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 16.00 | 2.00 | 2.82 | 2.15 | +0.64 | +42.39% | 8 | 55 | 2.79 | 0.97 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 16.50 | 1.39 | 2.21 | 1.65 | 0.00 | 0.00% | 21 | 100 | 2.69 | 0.94 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 17.00 | 1.02 | 1.24 | 1.25 | +0.13 | +11.61% | 44 | 820 | 1.48 | 0.87 | 0.17 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 17.50 | 0.65 | 1.06 | 0.85 | -0.01 | -1.17% | 357 | 916 | 1.54 | 0.76 | 0.28 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 18.00 | 0.33 | 0.67 | 0.48 | -0.19 | -28.36% | 2,667 | 930 | 1.00 | 0.58 | 0.40 | -0.13 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 18.50 | 0.14 | 0.21 | 0.26 | -0.22 | -45.84% | 1,430 | 718 | 0.57 | 0.37 | 0.43 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 19.00 | 0.05 | 0.10 | 0.07 | -0.26 | -78.79% | 306 | 282 | 0.60 | 0.20 | 0.33 | -0.09 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 19.50 | 0.01 | 0.06 | 0.03 | -0.22 | -88.00% | 46 | 188 | 0.64 | 0.10 | 0.21 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.25 | 0.01 | -0.15 | -93.75% | 106 | 739 | 1.50 | 0.03 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.07 | 0.01 | -0.10 | -90.91% | 759 | 424 | 1.16 | 0.01 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | -0.07 | -77.78% | 94 | 115 | 1.11 | 0.00 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.15 | 0.04 | -0.05 | -55.56% | 15 | 137 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 9 | 238 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.09 | 0.01 | -0.10 | -90.91% | 1 | 31 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 7 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 9 | 2.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 30 | 2.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.12 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 0.15 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.03 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 26.50 | 0.00 | 0.26 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.13 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.02 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.16 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 28.50 | 0.00 | 0.09 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.02 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 29.50 | 0.00 | 0.21 | 0.07 | % | 1 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 30.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 30.50 | 0.00 | 1.00 | % | 0 | 0 | 6.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 1.00 | % | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 31.50 | 0.00 | 1.27 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 1.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 33.50 | 0.00 | 1.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.17 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 34.50 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 1.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 1.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,170 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 22 | 3.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 7 | 3.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 119 | 2.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 484 | 2.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | -0.09 | -90.00% | 11 | 33 | 2.27 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.01 | 0.79 | +0.77 | +3,850.00% | 7 | 148 | 2.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 239 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 39 | 291 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.02 | 0.02 | -0.06 | -75.00% | 98 | 469 | 1.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.01 | 0.02 | -0.10 | -83.34% | 179 | 299 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.20 | 0.02 | -0.18 | -90.00% | 94 | 288 | 2.13 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 16.00 | 0.01 | 0.02 | 0.01 | -0.31 | -96.88% | 119 | 1,796 | 0.93 | -0.03 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 16.50 | 0.02 | 0.04 | 0.02 | -0.45 | -95.75% | 440 | 526 | 0.84 | -0.06 | 0.09 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 17.00 | 0.04 | 0.07 | 0.06 | -0.61 | -91.05% | 596 | 666 | 0.73 | -0.13 | 0.17 | -0.06 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 17.50 | 0.11 | 0.38 | 0.12 | -0.77 | -86.52% | 232 | 301 | 0.96 | -0.24 | 0.28 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 18.00 | 0.21 | 0.37 | 0.30 | -0.84 | -73.69% | 90 | 62 | 0.67 | -0.42 | 0.40 | -0.13 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 18.50 | 0.47 | 0.67 | 0.48 | -1.36 | -73.92% | 43 | 61 | 1.16 | -0.63 | 0.43 | -0.12 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 19.00 | 0.70 | 1.30 | 0.79 | -1.05 | -57.07% | 60 | 12 | 1.62 | -0.80 | 0.33 | -0.09 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 19.50 | 1.19 | 1.81 | % | 0 | 0 | 2.72 | -0.90 | 0.21 | -0.06 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 1.32 | 2.51 | % | 0 | 0 | 3.28 | -0.97 | 0.10 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 20.50 | 2.32 | 2.54 | 3.05 | 0.00 | 0.00% | 0 | 1 | 2.22 | -0.99 | 0.05 | -0.01 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 21.00 | 2.45 | 4.40 | % | 0 | 0 | 2.38 | -1.00 | 0.02 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 21.50 | 2.91 | 5.25 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 22.00 | 3.85 | 4.80 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 22.50 | 4.35 | 5.75 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 23.00 | 4.45 | 5.05 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 23.50 | 5.30 | 5.60 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 24.00 | 5.15 | 6.85 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 24.50 | 6.35 | 6.90 | % | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 6.85 | 7.20 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 25.50 | 7.20 | 7.85 | % | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 26.00 | 7.85 | 8.20 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 26.50 | 8.35 | 8.70 | % | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 27.00 | 7.95 | 9.25 | % | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 27.50 | 8.55 | 9.55 | % | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 28.00 | 9.80 | 10.80 | % | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 28.50 | 10.30 | 10.75 | % | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 29.00 | 10.00 | 12.40 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 29.50 | 9.75 | 11.90 | % | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 30.00 | 11.00 | 13.70 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 30.50 | 11.60 | 12.55 | % | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 31.00 | 12.80 | 13.05 | % | 0 | 0 | 9.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 31.50 | 13.30 | 14.30 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 32.00 | 13.85 | 14.10 | % | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 32.50 | 13.70 | 14.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 33.00 | 14.80 | 15.20 | % | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 33.50 | 15.30 | 17.35 | % | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 34.00 | 15.80 | 16.05 | % | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 34.50 | 15.55 | 17.55 | % | 0 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 35.00 | 16.80 | 17.10 | % | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |