Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $17.84 as of 6/13/2025 3:15:16 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 | 13.70 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 7.50 | 8.15 | 9.45 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 9.00 | 6.80 | 7.85 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 10.00 | 5.60 | 7.30 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 11.00 | 4.75 | 6.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 12.00 | 4.20 | 5.00 | % | 0 | 0 | 1.69 | 0.96 | 0.06 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 12.50 | 2.76 | 4.60 | % | 0 | 0 | 1.81 | 0.93 | 0.06 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 13.00 | 2.46 | 4.05 | % | 0 | 0 | 1.50 | 0.88 | 0.07 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 13.50 | 1.99 | 3.55 | % | 0 | 0 | 1.38 | 0.83 | 0.08 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 14.00 | 1.09 | 3.65 | % | 0 | 0 | 0.64 | 0.79 | 0.09 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 14.50 | 1.20 | 2.75 | % | 0 | 0 | 0.92 | 0.74 | 0.10 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 15.00 | 0.47 | 2.80 | % | 0 | 0 | 1.40 | 0.69 | 0.10 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 15.50 | 0.85 | 2.74 | % | 0 | 0 | 1.22 | 0.63 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 16.00 | 0.42 | 2.68 | % | 0 | 0 | 1.30 | 0.57 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 16.50 | 0.89 | 1.52 | % | 0 | 0 | 0.60 | 0.52 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 1.11 | % | 0 | 0 | 0.79 | 0.46 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 17.50 | 0.66 | 2.29 | 0.81 | -0.69 | -46.00% | 2 | 1 | 0.89 | 0.40 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 18.00 | 0.26 | 2.51 | % | 0 | 0 | 0.94 | 0.35 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 18.50 | 0.28 | 2.26 | 0.89 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.30 | 0.10 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.59 | 0.36 | % | 2 | 0 | 0.70 | 0.26 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:59 PM EST | |
| 19.50 | 0.00 | 0.80 | % | 0 | 0 | 1.07 | 0.22 | 0.09 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.18 | 0.41 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.19 | 0.08 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 1.97 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.16 | 0.07 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 21.00 | 0.08 | 0.32 | % | 0 | 0 | 0.59 | 0.14 | 0.06 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 21.50 | 0.00 | 0.27 | % | 0 | 0 | 0.65 | 0.12 | 0.05 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 1.68 | % | 0 | 0 | 1.64 | 0.09 | 0.05 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.08 | 0.04 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 2.16 | % | 0 | 0 | 1.86 | 0.06 | 0.03 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.04 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | 0.03 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 2.13 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 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 | 2.13 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.14 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 2.16 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 2.18 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.79 | % | 0 | 0 | 2.03 | -0.04 | 0.06 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.29 | % | 0 | 0 | 1.58 | -0.07 | 0.06 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.42 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.12 | 0.07 | -0.01 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.53 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.17 | 0.08 | -0.01 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 1.52 | % | 0 | 0 | 1.04 | -0.21 | 0.09 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 1.20 | % | 0 | 0 | 1.06 | -0.26 | 0.10 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.17 | % | 0 | 0 | 0.93 | -0.31 | 0.10 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 15.50 | 0.27 | 2.39 | % | 0 | 0 | 0.77 | -0.37 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 16.00 | 0.39 | 2.42 | % | 0 | 0 | 0.70 | -0.43 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 16.50 | 0.00 | 1.43 | % | 0 | 0 | 0.72 | -0.48 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 17.00 | 0.48 | 2.18 | % | 0 | 0 | 0.98 | -0.54 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 17.50 | 0.97 | 2.38 | 1.19 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.60 | 0.11 | -0.01 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 18.00 | 1.92 | 2.10 | % | 0 | 0 | 0.48 | -0.65 | 0.11 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 18.50 | 2.17 | 2.67 | % | 0 | 0 | 0.58 | -0.70 | 0.10 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 19.00 | 1.00 | 3.45 | % | 0 | 0 | 0.80 | -0.74 | 0.09 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 19.50 | 2.95 | 4.20 | % | 0 | 0 | 1.22 | -0.78 | 0.09 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 20.00 | 1.78 | 3.95 | % | 0 | 0 | 0.72 | -0.81 | 0.08 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 20.50 | 2.97 | 4.45 | % | 0 | 0 | 1.02 | -0.84 | 0.07 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 21.00 | 4.35 | 4.85 | % | 0 | 0 | 0.96 | -0.86 | 0.06 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 21.50 | 3.85 | 5.10 | % | 0 | 0 | 0.58 | -0.88 | 0.05 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 22.00 | 5.20 | 5.85 | % | 0 | 0 | 0.80 | -0.91 | 0.05 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 22.50 | 5.10 | 7.40 | % | 0 | 0 | 1.10 | -0.92 | 0.04 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 23.00 | 5.30 | 7.00 | % | 0 | 0 | 1.23 | -0.94 | 0.03 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 24.00 | 7.30 | 7.60 | % | 0 | 0 | 1.34 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 25.00 | 8.35 | 10.00 | % | 0 | 0 | 1.26 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 30.00 | 12.25 | 13.75 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 35.00 | 16.80 | 18.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |