Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $16.80 as of 5/27/2025 1:44:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.05 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 7.50 | 10.05 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 9.00 | 8.65 | 10.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 9.50 | 8.05 | 8.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 10.00 | 6.80 | 7.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 10.50 | 7.05 | 7.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 11.00 | 6.55 | 7.90 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 11.50 | 6.10 | 6.40 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 12.00 | 5.70 | 5.80 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 12.50 | 3.45 | 5.35 | 5.16 | % | 4 | 0 | 0.79 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 13.00 | 4.50 | 4.85 | 2.79 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.98 | 0.02 | -0.02 | 5/1/2025 | 5/27/2025 12:59:03 PM EST |
| 13.50 | 2.34 | 4.35 | 2.64 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.96 | 0.03 | -0.03 | 5/2/2025 | 5/27/2025 12:59:03 PM EST |
| 14.00 | 3.75 | 3.90 | % | 0 | 0 | 0.85 | 0.94 | 0.04 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 14.50 | 3.30 | 3.45 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.91 | 0.06 | -0.04 | 4/30/2025 | 5/27/2025 12:59:03 PM EST |
| 15.00 | 0.92 | 2.98 | 3.88 | 0.00 | 0.00% | 0 | 20 | 0.70 | 0.87 | 0.07 | -0.04 | 5/13/2025 | 5/27/2025 12:59:03 PM EST |
| 15.50 | 0.54 | 2.59 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.83 | 0.09 | -0.05 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 16.00 | 1.91 | 2.18 | 1.63 | +0.28 | +20.75% | 1 | 9 | 0.79 | 0.78 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 16.50 | 1.69 | 1.80 | 2.24 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.72 | 0.12 | -0.06 | 5/20/2025 | 5/27/2025 12:59:03 PM EST |
| 17.00 | 1.36 | 1.45 | 1.42 | +0.35 | +32.71% | 1 | 14 | 0.68 | 0.66 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 17.50 | 1.09 | 1.24 | 0.98 | -0.07 | -6.67% | 3 | 34 | 0.75 | 0.58 | 0.15 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 18.00 | 0.86 | 0.93 | 0.95 | +0.25 | +35.72% | 25 | 56 | 0.82 | 0.51 | 0.15 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 18.50 | 0.00 | 0.74 | 0.34 | 0.00 | 0.00% | 0 | 43 | 0.79 | 0.43 | 0.15 | -0.06 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 19.00 | 0.38 | 0.57 | 0.46 | +0.17 | +58.63% | 10 | 39 | 0.82 | 0.36 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 19.50 | 0.15 | 0.43 | 0.23 | 0.00 | 0.00% | 0 | 21 | 0.81 | 0.29 | 0.14 | -0.05 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 20.00 | 0.17 | 0.33 | 0.30 | -0.33 | -52.39% | 16 | 65 | 0.83 | 0.23 | 0.12 | -0.04 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 20.50 | 0.15 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.18 | 0.11 | -0.03 | 5/15/2025 | 5/27/2025 12:59:03 PM EST |
| 21.00 | 0.13 | 0.26 | 0.16 | +0.04 | +33.34% | 14 | 13 | 0.83 | 0.14 | 0.09 | -0.03 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 21.50 | 0.08 | 0.15 | 0.11 | % | 1 | 0 | 0.84 | 0.10 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 22.00 | 0.06 | 0.12 | 0.22 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.08 | 0.06 | -0.02 | 5/16/2025 | 5/27/2025 12:59:03 PM EST |
| 22.50 | 0.00 | 0.09 | % | 0 | 0 | 0.97 | 0.06 | 0.04 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 283 | 1.36 | 0.04 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 12:59:03 PM EST |
| 23.50 | 0.00 | 0.95 | % | 0 | 0 | 2.18 | 0.03 | 0.03 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.37 | 0.00 | 0.00% | 0 | 8 | 2.27 | 0.02 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 12:59:03 PM EST |
| 24.50 | 0.00 | 1.20 | % | 0 | 0 | 2.60 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.43 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 26.00 | 0.00 | 1.28 | % | 0 | 0 | 2.91 | 0.00 | 0.01 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 27.00 | 0.00 | 0.88 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 28.00 | 0.00 | 1.74 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 30.00 | 0.00 | 0.49 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 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 | 0.14 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 730 | 2.30 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:59:03 PM EST |
| 9.50 | 0.00 | 0.70 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 10.50 | 0.00 | 0.20 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.19 | 0.00 | 0.00% | 0 | 305 | 2.99 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 12:59:03 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 50 | 2.59 | -0.01 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 12.50 | 0.00 | 0.61 | 0.05 | 0.00 | 0.00% | 0 | 44 | 2.42 | -0.01 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 13.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 74 | 2.22 | -0.02 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 13.50 | 0.04 | 0.09 | 0.08 | -0.02 | -20.00% | 4 | 44 | 1.05 | -0.04 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 14.00 | 0.07 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 92 | 1.03 | -0.06 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 14.50 | 0.11 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.01 | -0.09 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 15.00 | 0.16 | 0.99 | 0.21 | -0.04 | -16.00% | 26 | 17 | 0.98 | -0.13 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 15.50 | 0.23 | 0.31 | 0.31 | +0.09 | +40.91% | 4 | 7 | 0.96 | -0.17 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 16.00 | 0.35 | 0.42 | 0.40 | -0.11 | -21.57% | 5 | 15 | 0.91 | -0.22 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 16.50 | 0.43 | 0.88 | 0.51 | -0.16 | -23.89% | 1 | 38 | 0.95 | -0.28 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 17.00 | 0.67 | 0.76 | 0.72 | +0.18 | +33.34% | 3 | 26 | 0.94 | -0.34 | 0.14 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 17.50 | 0.89 | 1.68 | 1.07 | 0.00 | 0.00% | 0 | 28 | 0.94 | -0.42 | 0.15 | -0.06 | 5/22/2025 | 5/27/2025 12:59:03 PM EST |
| 18.00 | 1.14 | 1.22 | 1.96 | 0.00 | 0.00% | 0 | 11 | 0.92 | -0.49 | 0.15 | -0.06 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 18.50 | 1.42 | 1.52 | 1.65 | +0.35 | +26.93% | 3 | 4 | 0.93 | -0.57 | 0.15 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 19.00 | 1.75 | 1.87 | % | 0 | 0 | 1.02 | -0.64 | 0.15 | -0.05 | 5/27/2025 12:59:03 PM EST | |||
| 19.50 | 2.15 | 2.37 | % | 0 | 0 | 0.50 | -0.71 | 0.14 | -0.05 | 5/27/2025 12:59:03 PM EST | |||
| 20.00 | 2.52 | 2.68 | 2.16 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.77 | 0.12 | -0.04 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
| 20.50 | 2.90 | 3.05 | % | 0 | 0 | 1.01 | -0.82 | 0.11 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 21.00 | 3.35 | 3.55 | % | 0 | 0 | 1.11 | -0.86 | 0.09 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 21.50 | 3.85 | 4.00 | % | 0 | 0 | 1.04 | -0.90 | 0.07 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 22.00 | 4.30 | 4.45 | 4.25 | 0.00 | 0.00% | 0 | 51 | 1.03 | -0.92 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 22.50 | 4.80 | 4.95 | 5.45 | % | 4 | 0 | 1.23 | -0.94 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 23.00 | 5.25 | 5.45 | % | 0 | 0 | 1.31 | -0.96 | 0.03 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 23.50 | 5.75 | 6.05 | % | 0 | 0 | 1.47 | -0.97 | 0.03 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 24.00 | 6.20 | 6.45 | % | 0 | 0 | 1.46 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:59:03 PM EST | |||
| 24.50 | 6.65 | 7.10 | % | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 25.00 | 7.15 | 7.80 | % | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 26.00 | 8.20 | 8.35 | % | 0 | 0 | 1.82 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 27.00 | 9.20 | 9.45 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 28.00 | 8.90 | 10.45 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 30.00 | 12.25 | 13.45 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 35.00 | 17.20 | 18.70 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |