Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $18.50 as of 7/8/2025 7:17:17 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 | 12.40 | 15.60 | 14.00 | % | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 7.50 | 10.10 | 13.10 | 11.60 | % | 1.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 9.00 | 8.65 | 11.60 | 10.13 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 9.50 | 7.95 | 11.10 | 9.53 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 10.00 | 7.65 | 10.60 | 9.13 | 8.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:59 PM EST |
| 10.50 | 6.80 | 10.10 | 8.45 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 11.00 | 6.65 | 9.60 | 8.13 | 7.40 | 0.00 | 0.00% | 0.74 | 0 | 1 | 9.63 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 11.50 | 6.15 | 9.10 | 7.63 | % | 0.66 | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 12.00 | 5.85 | 8.60 | 7.23 | % | 0.60 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 12.50 | 4.70 | 8.10 | 6.40 | % | 0.51 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 13.00 | 5.55 | 7.60 | 6.58 | % | 0.51 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 13.50 | 5.15 | 7.10 | 6.13 | % | 0.45 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 14.00 | 4.50 | 6.60 | 5.55 | % | 0.40 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 14.50 | 4.10 | 6.10 | 5.10 | % | 0.35 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 15.00 | 3.60 | 5.60 | 4.60 | % | 0.31 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 15.50 | 3.15 | 5.10 | 4.13 | % | 0.27 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 16.00 | 2.51 | 3.20 | 2.86 | 1.32 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.65 | 0.99 | 0.06 | -0.01 | 6/24/2025 | 7/8/2025 3:59:59 PM EST |
| 16.50 | 0.57 | 3.25 | 1.91 | 1.38 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.41 | 0.94 | 0.10 | -0.03 | 6/27/2025 | 7/8/2025 3:59:59 PM EST |
| 17.00 | 1.70 | 2.43 | 2.07 | 1.53 | 0.00 | 0.00% | 0.12 | 0 | 78 | 2.63 | 0.91 | 0.14 | -0.04 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 17.50 | 1.21 | 1.57 | 1.39 | 0.86 | 0.00 | 0.00% | 0.08 | 0 | 67 | 1.40 | 0.80 | 0.19 | -0.07 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 18.00 | 0.58 | 1.68 | 1.13 | 0.69 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.87 | 0.72 | 0.26 | -0.08 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 18.50 | 0.47 | 0.71 | 0.59 | 0.45 | +0.01 | +2.28% | 0.03 | 17 | 56 | 0.69 | 0.59 | 0.29 | -0.08 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 19.00 | 0.20 | 0.33 | 0.27 | 0.20 | -0.01 | -4.77% | 0.01 | 15 | 360 | 0.55 | 0.44 | 0.28 | -0.08 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 19.50 | 0.07 | 0.16 | 0.12 | 0.11 | +0.04 | +57.15% | 0.01 | 62 | 86 | 0.52 | 0.31 | 0.24 | -0.07 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 4 | 199 | 0.58 | 0.20 | 0.19 | -0.06 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 20.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 400 | 101 | 0.57 | 0.13 | 0.13 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 41 | 0.86 | 0.07 | 0.08 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 23 | 1.50 | 0.03 | 0.05 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.88 | 0.02 | 0.02 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.12 | 0.01 | 0.01 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.01 | 0.00 | 6/16/2025 | 7/8/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 2.07 | 1.04 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 7.37 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 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 | 2.12 | 1.06 | 0.58 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 2.12 | 1.06 | 0.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 2.12 | 1.06 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.12 | 1.06 | 0.24 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/8/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 2.12 | 1.06 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.10 | 0 | 7 | 9.96 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 9.40 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 631 | 4.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.63 | -96.93% | 0.00 | 1 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.76 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/8/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 271 | 3.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 1.10 | 0.55 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 48 | 3.16 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.37 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.59 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.88 | -97.78% | 0.01 | 5 | 30 | 1.72 | -0.01 | 0.06 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.96 | -0.06 | 0.10 | -0.03 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | -0.09 | 0.14 | -0.04 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
| 17.50 | 0.02 | 0.12 | 0.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | -0.20 | 0.19 | -0.07 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 18.00 | 0.10 | 0.34 | 0.22 | 0.35 | +0.10 | +40.00% | 0.01 | 3 | 23 | 0.72 | -0.28 | 0.26 | -0.08 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 18.50 | 0.01 | 0.48 | 0.25 | 0.34 | -0.08 | -19.05% | 0.01 | 6 | 10 | 0.52 | -0.41 | 0.29 | -0.08 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
| 19.00 | 0.39 | 1.99 | 1.19 | 0.64 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.56 | -0.56 | 0.28 | -0.08 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 1.98 | 0.99 | % | 0.05 | 0 | 0 | 0.87 | -0.69 | 0.24 | -0.07 | 7/8/2025 3:59:59 PM EST | |||
| 20.00 | 1.15 | 2.14 | 1.65 | 2.58 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.80 | -0.80 | 0.19 | -0.06 | 6/30/2025 | 7/8/2025 3:59:59 PM EST |
| 20.50 | 1.50 | 2.49 | 2.00 | % | 0.10 | 0 | 0 | 0.91 | -0.87 | 0.13 | -0.04 | 7/8/2025 3:59:59 PM EST | |||
| 21.00 | 1.77 | 2.91 | 2.34 | % | 0.11 | 0 | 0 | 1.44 | -0.93 | 0.08 | -0.03 | 7/8/2025 3:59:59 PM EST | |||
| 21.50 | 2.49 | 4.00 | 3.25 | % | 0.15 | 0 | 0 | 1.36 | -0.97 | 0.05 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 22.00 | 1.96 | 5.35 | 3.66 | % | 0.17 | 0 | 0 | 4.57 | -0.98 | 0.02 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
| 22.50 | 3.50 | 5.80 | 4.65 | % | 0.21 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 23.00 | 4.10 | 6.35 | 5.23 | % | 0.23 | 0 | 0 | 5.26 | -1.00 | 0.01 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 24.00 | 4.25 | 7.35 | 5.80 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 25.00 | 6.05 | 8.35 | 7.20 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 26.00 | 6.95 | 9.35 | 8.15 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 30.00 | 11.10 | 13.35 | 12.23 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
| 35.00 | 16.05 | 18.35 | 17.20 | % | 0.49 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |