Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $18.55 as of 5/26/2026 4:12:06 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 | 12.60 | 15.80 | 14.20 | 13.10 | 0.00 | 0.00% | 2.84 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:57 PM EST |
| 7.50 | 10.50 | 13.30 | 11.90 | 9.89 | 0.00 | 0.00% | 1.59 | 0 | 1 | 5.35 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/26/2026 3:59:57 PM EST |
| 10.00 | 8.00 | 10.80 | 9.40 | 8.11 | 0.00 | 0.00% | 0.94 | 0 | 6 | 3.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:57 PM EST |
| 12.50 | 5.80 | 8.30 | 7.05 | 5.16 | 0.00 | 0.00% | 0.56 | 0 | 7 | 2.98 | 0.98 | 0.01 | -0.01 | 5/14/2026 | 5/26/2026 3:59:57 PM EST |
| 15.00 | 3.70 | 5.40 | 4.55 | 4.25 | +1.37 | +47.57% | 0.30 | 2 | 7 | 1.90 | 0.88 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 17.50 | 1.95 | 2.15 | 2.05 | 2.05 | +0.15 | +7.90% | 0.12 | 1,338 | 314 | 0.77 | 0.66 | 0.10 | -0.03 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 20.00 | 0.85 | 0.95 | 0.90 | 0.91 | -0.04 | -4.22% | 0.04 | 14,045 | 15,638 | 0.76 | 0.40 | 0.11 | -0.03 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 22.50 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 3,269 | 31,460 | 0.81 | 0.19 | 0.08 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 162 | 22,387 | 0.73 | 0.08 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 13 | 5,582 | 0.86 | 0.03 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5,747 | 1.40 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 5/26/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 251 | 1.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5,315 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/26/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/26/2026 3:59:57 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 | % | 0.03 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 1,000 | 0.91 | -0.02 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 15.00 | 0.25 | 0.30 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 206 | 1,059 | 0.84 | -0.12 | 0.05 | -0.02 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 17.50 | 0.90 | 1.05 | 0.98 | 0.92 | -0.03 | -3.16% | 0.06 | 346 | 946 | 0.82 | -0.34 | 0.10 | -0.03 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 20.00 | 2.20 | 2.40 | 2.30 | 2.35 | -0.05 | -2.09% | 0.11 | 907 | 1,080 | 0.82 | -0.60 | 0.11 | -0.03 | 5/26/2026 | 5/26/2026 3:59:57 PM EST |
| 22.50 | 3.50 | 5.20 | 4.35 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 169 | 1.46 | -0.81 | 0.08 | -0.02 | 5/20/2026 | 5/26/2026 3:59:57 PM EST |
| 25.00 | 5.70 | 8.20 | 6.95 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.06 | -0.92 | 0.04 | -0.01 | 5/15/2026 | 5/26/2026 3:59:57 PM EST |
| 27.50 | 8.10 | 9.70 | 8.90 | 10.35 | 0.00 | 0.00% | 0.32 | 0 | 24 | 1.72 | -0.97 | 0.02 | -0.01 | 5/15/2026 | 5/26/2026 3:59:57 PM EST |
| 30.00 | 10.20 | 13.00 | 11.60 | 12.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 5/26/2026 3:59:57 PM EST |
| 32.50 | 13.00 | 15.80 | 14.40 | 15.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:57 PM EST |
| 35.00 | 14.40 | 18.00 | 16.20 | 17.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 3:59:57 PM EST |
| 37.50 | 17.80 | 20.80 | 19.30 | 19.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 3:59:57 PM EST |