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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.55 | 16.15 | 13.04 | 0.00 | 0.00% | 0 | 10 | 5.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:56 PM EST |
| 5.00 | 10.65 | 13.60 | 10.26 | 0.00 | 0.00% | 0 | 6 | 3.46 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:56 PM EST |
| 7.50 | 10.10 | 10.25 | 7.70 | 0.00 | 0.00% | 0 | 75 | 1.47 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 7.60 | 7.80 | 5.95 | 0.00 | 0.00% | 0 | 79 | 1.00 | 0.98 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 5.30 | 6.30 | 5.00 | 0.00 | 0.00% | 0 | 324 | 0.81 | 0.91 | 0.03 | -0.01 | 5/8/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 1.55 | 3.35 | 3.40 | -0.85 | -20.00% | 5 | 228 | 0.73 | 0.77 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 17.50 | 1.67 | 1.76 | 1.76 | +0.43 | +32.34% | 126 | 614 | 0.65 | 0.57 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 0.68 | 0.77 | 0.79 | +0.16 | +25.40% | 21 | 2,895 | 0.62 | 0.35 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 22.50 | 0.25 | 0.32 | 0.30 | +0.08 | +36.37% | 5 | 861 | 0.59 | 0.18 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 0.10 | 0.15 | 0.13 | +0.04 | +44.45% | 1 | 1,930 | 0.58 | 0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 27.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 391 | 0.87 | 0.04 | 0.02 | 0.00 | 4/11/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.26 | 0.08 | 0.00 | 0.00% | 0 | 224 | 0.95 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 32.50 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 230 | 1.09 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 787 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:58:56 PM EST |
| 37.50 | 0.00 | 0.32 | 0.62 | 0.00 | 0.00% | 0 | 28 | 1.29 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.06 | 0.40 | 0.00 | 0.00% | 0 | 847 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 1:58:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.33 | 0.00 | 0.00% | 0 | 147 | 1.05 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 81 | 1.11 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 5/27/2025 1:58:56 PM EST |
| 47.50 | 0.00 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 1:58:56 PM EST |
| 52.50 | 0.00 | 0.14 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 55.00 | 0.00 | 0.09 | 1.60 | 0.00 | 0.00% | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 5/27/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.43 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.31 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.11 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 7.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 703 | 1.14 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 10.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 310 | 1.11 | -0.02 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 0.17 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 597 | 0.71 | -0.09 | 0.03 | -0.01 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 0.57 | 0.64 | 0.59 | 0.00 | 0.00% | 0 | 952 | 0.66 | -0.23 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 17.50 | 1.47 | 1.55 | 1.60 | +0.23 | +16.79% | 2 | 347 | 0.66 | -0.43 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 2.98 | 3.10 | 3.05 | +0.60 | +24.49% | 2 | 627 | 0.54 | -0.65 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 22.50 | 5.05 | 5.20 | 4.50 | 0.00 | 0.00% | 0 | 721 | 0.55 | -0.82 | 0.06 | -0.01 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 7.40 | 7.55 | 12.40 | 0.00 | 0.00% | 0 | 193 | 0.47 | -0.92 | 0.04 | -0.01 | 4/9/2025 | 5/27/2025 1:58:56 PM EST |
| 27.50 | 9.85 | 10.00 | 6.85 | 0.00 | 0.00% | 0 | 26 | 0.72 | -0.96 | 0.02 | 0.00 | 3/17/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 12.35 | 12.50 | 16.75 | 0.00 | 0.00% | 0 | 11 | 0.89 | -0.99 | 0.01 | 0.00 | 4/21/2025 | 5/27/2025 1:58:56 PM EST |
| 32.50 | 14.65 | 16.25 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 35.00 | 17.20 | 17.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 37.50 | 18.40 | 21.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 40.00 | 22.35 | 22.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 42.50 | 24.85 | 25.80 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 27.20 | 27.75 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 47.50 | 29.60 | 30.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 50.00 | 32.00 | 32.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 52.50 | 34.70 | 35.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 55.00 | 37.20 | 37.75 | 17.10 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 5/27/2025 1:58:56 PM EST |
| 60.00 | 42.25 | 42.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |