Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $19.36 as of 6/9/2026 7:31:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.30 | 16.10 | 15.20 | 14.56 | 0.00 | 0.00% | 3.04 | 0 | 3 | 9.23 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 7.50 | 11.80 | 13.40 | 12.60 | 9.89 | 0.00 | 0.00% | 1.68 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 10.00 | 9.30 | 10.90 | 10.10 | 9.48 | 0.00 | 0.00% | 1.01 | 0 | 6 | 4.65 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 12.50 | 6.80 | 8.40 | 7.60 | 6.86 | 0.00 | 0.00% | 0.61 | 0 | 9 | 3.47 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:01 PM EST |
| 15.00 | 4.30 | 5.90 | 5.10 | 3.95 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.49 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 17.50 | 2.25 | 2.85 | 2.55 | 2.57 | +0.60 | +30.46% | 0.15 | 15 | 1,264 | 1.04 | 0.95 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.75 | +0.29 | +63.05% | 0.03 | 2,245 | 9,815 | 0.55 | 0.50 | 0.25 | -0.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 374 | 12,410 | 0.60 | 0.07 | 0.09 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 220 | 17,110 | 0.83 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,576 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,738 | 1.63 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,315 | 2.31 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,189 | 1.07 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.13 | -0.07 | -35.00% | 0.01 | 37 | 1,385 | 0.97 | -0.05 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 20.00 | 0.60 | 0.70 | 0.65 | 0.58 | -0.47 | -44.77% | 0.03 | 197 | 1,411 | 0.49 | -0.50 | 0.25 | -0.04 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 22.50 | 2.30 | 2.85 | 2.58 | 2.59 | -2.81 | -52.04% | 0.11 | 3 | 169 | 0.91 | -0.93 | 0.09 | -0.01 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 25.00 | 4.50 | 5.40 | 4.95 | 7.90 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.41 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 6/9/2026 4:00:01 PM EST |
| 27.50 | 6.90 | 7.90 | 7.40 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 24 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 30.00 | 9.40 | 10.40 | 9.90 | 12.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:01 PM EST |
| 32.50 | 11.90 | 12.90 | 12.40 | 13.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |
| 35.00 | 14.40 | 15.70 | 15.05 | 15.32 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 37.50 | 16.90 | 18.00 | 17.45 | 18.76 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:01 PM EST |