Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $16.80 as of 5/27/2025 2:55:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.90 | 14.50 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 7.50 | 10.00 | 10.25 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 9.00 | 8.50 | 8.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 10.00 | 7.55 | 7.80 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 11.00 | 6.55 | 6.80 | % | 0 | 0 | 1.14 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 11.50 | 5.50 | 6.55 | % | 0 | 0 | 1.32 | 0.96 | 0.02 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 12.00 | 5.65 | 5.85 | % | 0 | 0 | 0.86 | 0.96 | 0.02 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 12.50 | 5.15 | 5.35 | % | 0 | 0 | 1.22 | 0.94 | 0.03 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 13.00 | 4.65 | 4.90 | % | 0 | 0 | 0.78 | 0.91 | 0.04 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 13.50 | 4.20 | 4.45 | % | 0 | 0 | 0.76 | 0.89 | 0.04 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 14.00 | 3.80 | 4.00 | % | 0 | 0 | 0.74 | 0.87 | 0.05 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 14.50 | 3.00 | 3.55 | % | 0 | 0 | 0.79 | 0.84 | 0.06 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 15.00 | 1.63 | 3.15 | % | 0 | 0 | 0.59 | 0.81 | 0.07 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 15.50 | 2.59 | 2.78 | % | 0 | 0 | 0.66 | 0.77 | 0.07 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 16.00 | 2.27 | 2.36 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.73 | 0.08 | -0.03 | 5/9/2025 | 5/27/2025 1:58:56 PM EST |
| 16.50 | 1.94 | 2.73 | % | 0 | 0 | 0.78 | 0.68 | 0.09 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 17.00 | 1.64 | 1.81 | 1.82 | +0.50 | +37.88% | 1 | 2 | 0.65 | 0.64 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 17.50 | 1.37 | 1.47 | 1.47 | -0.88 | -37.45% | 12 | 0 | 0.62 | 0.59 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 18.00 | 1.12 | 1.23 | 1.71 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.54 | 0.10 | -0.03 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 18.50 | 0.91 | 1.04 | 1.07 | -0.21 | -16.41% | 11 | 18 | 0.62 | 0.49 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 19.00 | 0.77 | 1.47 | 0.53 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.44 | 0.10 | -0.03 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 19.50 | 0.56 | 0.75 | % | 0 | 0 | 0.65 | 0.39 | 0.10 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 20.00 | 0.45 | 0.54 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.35 | 0.09 | -0.02 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 20.50 | 0.35 | 0.54 | 0.42 | -0.34 | -44.74% | 21 | 1 | 0.63 | 0.31 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 21.00 | 0.19 | 0.39 | 0.29 | +0.01 | +3.58% | 9 | 6 | 0.66 | 0.28 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 22.00 | 0.16 | 0.23 | 0.68 | 0.00 | 0.00% | 0 | 27 | 0.64 | 0.23 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 23.00 | 0.08 | 0.16 | 0.20 | 0.00 | 0.00% | 0 | 200 | 0.63 | 0.18 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 24.00 | 0.00 | 0.31 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.15 | 0.05 | -0.02 | 5/14/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.95 | 0.31 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.09 | 0.04 | -0.01 | 5/13/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 1.26 | 0.02 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 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 | 0.50 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 11.50 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 1,368 | 0.99 | -0.04 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 12.00 | 0.00 | 1.07 | % | 0 | 0 | 1.88 | -0.04 | 0.02 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | -0.06 | 0.03 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 13.00 | 0.00 | 1.70 | % | 0 | 0 | 0.87 | -0.09 | 0.04 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 13.50 | 0.15 | 1.38 | 0.29 | 0.00 | 0.00% | 0 | 587 | 0.79 | -0.11 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 14.00 | 0.00 | 0.33 | 0.22 | 0.00 | 0.00% | 0 | 17 | 1.15 | -0.13 | 0.05 | -0.02 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 14.50 | 0.28 | 0.72 | % | 0 | 0 | 1.10 | -0.16 | 0.06 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 15.00 | 0.37 | 0.61 | 0.57 | +0.01 | +1.79% | 9 | 2 | 1.34 | -0.19 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 15.50 | 0.48 | 1.55 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.23 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 16.00 | 0.62 | 0.84 | 0.76 | % | 8 | 0 | 0.71 | -0.27 | 0.08 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 16.50 | 0.78 | 2.87 | 0.86 | +0.17 | +24.64% | 10 | 1 | 0.79 | -0.32 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 17.00 | 1.00 | 1.07 | 1.03 | +0.29 | +39.19% | 23 | 2 | 0.65 | -0.36 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 17.50 | 1.22 | 1.35 | 1.31 | -0.50 | -27.63% | 29 | 2 | 0.71 | -0.41 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 18.00 | 1.46 | 3.00 | 1.49 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.46 | 0.10 | -0.03 | 5/12/2025 | 5/27/2025 1:58:56 PM EST |
| 18.50 | 1.75 | 1.87 | % | 0 | 0 | 1.16 | -0.51 | 0.10 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 19.00 | 2.08 | 2.19 | % | 0 | 0 | 0.73 | -0.56 | 0.10 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 19.50 | 2.41 | 2.67 | % | 0 | 0 | 0.73 | -0.61 | 0.10 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 20.00 | 2.79 | 2.90 | % | 0 | 0 | 0.68 | -0.65 | 0.09 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 20.50 | 3.20 | 3.30 | % | 0 | 0 | 0.71 | -0.69 | 0.09 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 21.00 | 2.09 | 3.75 | % | 0 | 0 | 0.81 | -0.72 | 0.08 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 22.00 | 4.45 | 4.65 | % | 0 | 0 | 0.75 | -0.77 | 0.07 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 23.00 | 5.35 | 6.55 | % | 0 | 0 | 0.53 | -0.82 | 0.06 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 24.00 | 6.35 | 6.50 | % | 0 | 0 | 0.56 | -0.85 | 0.05 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 25.00 | 7.30 | 8.30 | % | 0 | 0 | 0.93 | -0.91 | 0.04 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 30.00 | 12.35 | 12.70 | % | 0 | 0 | 1.51 | -0.98 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 35.00 | 17.30 | 17.55 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |