Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $15.55 as of 5/5/2025 2:49:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.90 | 14.25 | 11.10 | 0.00 | 0.00% | 0 | 4 | 7.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 5.00 | 9.40 | 12.45 | 10.52 | +0.34 | +3.34% | 10 | 12 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 7.90 | 8.40 | 7.82 | 0.00 | 0.00% | 0 | 50 | 1.45 | 0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 3.75 | 5.70 | 4.35 | 0.00 | 0.00% | 0 | 75 | 0.52 | 0.94 | 0.02 | -0.01 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 3.15 | 3.50 | 3.56 | 0.00 | 0.00% | 0 | 151 | 1.18 | 0.82 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 1.64 | 1.86 | 1.80 | 0.00 | 0.00% | 0 | 359 | 0.71 | 0.60 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 0.64 | 0.71 | 0.71 | -0.01 | -1.39% | 1 | 1,914 | 0.64 | 0.33 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.18 | 0.27 | 0.24 | 0.00 | 0.00% | 0 | 1,693 | 0.62 | 0.14 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,787 | 0.65 | 0.05 | 0.03 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,587 | 0.71 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,699 | 0.92 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,059 | 0.91 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.02 | 0.30 | 0.00 | 0.00% | 0 | 524 | 0.88 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 3,330 | 1.01 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.28 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 65 | 1.22 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 642 | 1.24 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 196 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.69 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 91 | 1.44 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 0.00 | 0.07 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.05 | 1.80 | 0.00 | 0.00% | 0 | 24 | 1.53 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.52 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.72 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.85 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.49 | 0.16 | 0.00 | 0.00% | 0 | 6 | 1.88 | -0.01 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 10.00 | 0.10 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 485 | 0.86 | -0.06 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 0.34 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 2,034 | 0.72 | -0.18 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 1.16 | 1.24 | 1.21 | +0.01 | +0.84% | 11 | 3,069 | 0.67 | -0.40 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 2.63 | 2.71 | 3.22 | 0.00 | 0.00% | 0 | 1,114 | 0.62 | -0.67 | 0.10 | -0.01 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 4.20 | 4.80 | 5.27 | 0.00 | 0.00% | 0 | 2,595 | 0.67 | -0.86 | 0.07 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 7.05 | 8.10 | 7.35 | 0.00 | 0.00% | 0 | 881 | 0.77 | -0.95 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 9.45 | 9.65 | 10.60 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.98 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 12.00 | 12.20 | 13.65 | 0.00 | 0.00% | 0 | 43 | 0.99 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 13.85 | 14.65 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 16.75 | 17.20 | 17.55 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 35.00 | 18.15 | 19.65 | 14.35 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:57 PM EST |
| 37.50 | 21.85 | 22.20 | 17.25 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:57 PM EST |
| 40.00 | 24.30 | 24.65 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:57 PM EST |
| 42.50 | 26.20 | 27.80 | 8.38 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 5/5/2025 3:59:57 PM EST |
| 45.00 | 29.30 | 29.85 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 5/5/2025 3:59:57 PM EST |
| 47.50 | 31.75 | 32.55 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 34.25 | 34.95 | 10.27 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 5/5/2025 3:59:57 PM EST |
| 52.50 | 36.25 | 37.45 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 39.25 | 40.30 | 33.00 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 44.25 | 44.90 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |