Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $17.09 as of 6/20/2025 3:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.45 | 15.95 | 12.75 | 0.00 | 0.00% | 0 | 6 | 7.29 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 4:00:10 PM EST |
| 5.00 | 10.90 | 13.80 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 7.50 | 8.75 | 11.30 | % | 0 | 0 | 1.78 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 10.00 | 6.90 | 7.50 | 8.44 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.97 | 0.01 | 0.00 | 5/30/2025 | 6/20/2025 4:00:10 PM EST |
| 12.50 | 3.95 | 4.75 | 5.70 | 0.00 | 0.00% | 0 | 49 | 0.48 | 0.88 | 0.04 | -0.01 | 6/10/2025 | 6/20/2025 4:00:10 PM EST |
| 15.00 | 2.67 | 2.78 | 2.79 | 0.00 | 0.00% | 0 | 999 | 0.65 | 0.72 | 0.08 | -0.01 | 6/17/2025 | 6/20/2025 4:00:10 PM EST |
| 17.50 | 1.17 | 1.37 | 1.26 | -0.38 | -23.18% | 10 | 2,530 | 0.58 | 0.49 | 0.10 | -0.02 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 20.00 | 0.18 | 0.60 | 0.56 | -0.19 | -25.34% | 884 | 2,064 | 0.51 | 0.28 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 22.50 | 0.18 | 0.26 | 0.16 | -0.12 | -42.86% | 30 | 1,918 | 0.58 | 0.15 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 25.00 | 0.05 | 0.23 | 0.08 | -0.02 | -20.00% | 1 | 1,903 | 0.83 | 0.07 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 27.50 | 0.00 | 0.54 | 0.09 | 0.00 | 0.00% | 0 | 482 | 1.07 | 0.03 | 0.02 | 0.00 | 6/11/2025 | 6/20/2025 4:00:10 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 980 | 0.81 | 0.01 | 0.01 | 0.00 | 6/11/2025 | 6/20/2025 4:00:10 PM EST |
| 32.50 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 82 | 1.01 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 4:00:10 PM EST |
| 35.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 433 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 4:00:10 PM EST |
| 37.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 302 | 1.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/20/2025 4:00:10 PM EST |
| 40.00 | 0.00 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 150 | 1.03 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 4:00:10 PM EST |
| 42.50 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 4:00:10 PM EST |
| 45.00 | 0.00 | 0.05 | 0.29 | 0.00 | 0.00% | 0 | 25 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 6/20/2025 4:00:10 PM EST |
| 47.50 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 129 | 1.30 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 4:00:10 PM EST |
| 50.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 128 | 1.35 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 4:00:10 PM EST |
| 52.50 | 0.00 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 6/20/2025 4:00:10 PM EST |
| 55.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/20/2025 4:00:10 PM EST |
| 60.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 33 | 1.48 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/20/2025 4:00:10 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 | 0.91 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.51 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 7.50 | 0.00 | 0.17 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.01 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 4:00:10 PM EST |
| 10.00 | 0.00 | 0.42 | 0.12 | 0.00 | 0.00% | 0 | 286 | 1.22 | -0.03 | 0.01 | 0.00 | 6/16/2025 | 6/20/2025 4:00:10 PM EST |
| 12.50 | 0.20 | 0.37 | 0.29 | 0.00 | 0.00% | 0 | 288 | 0.70 | -0.12 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 4:00:10 PM EST |
| 15.00 | 0.71 | 1.12 | 0.90 | +0.11 | +13.93% | 55 | 697 | 0.68 | -0.28 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 17.50 | 1.86 | 2.00 | 1.92 | +0.25 | +14.97% | 570 | 2,362 | 0.60 | -0.51 | 0.10 | -0.02 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 20.00 | 3.55 | 3.70 | 3.46 | 0.00 | 0.00% | 0 | 615 | 0.55 | -0.72 | 0.08 | -0.01 | 6/18/2025 | 6/20/2025 4:00:10 PM EST |
| 22.50 | 5.70 | 5.90 | 5.50 | 0.00 | 0.00% | 0 | 1,062 | 0.52 | -0.85 | 0.06 | -0.01 | 6/18/2025 | 6/20/2025 4:00:10 PM EST |
| 25.00 | 8.10 | 8.25 | 6.75 | 0.00 | 0.00% | 0 | 482 | 0.72 | -0.93 | 0.03 | -0.01 | 5/13/2025 | 6/20/2025 4:00:10 PM EST |
| 27.50 | 10.60 | 10.75 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.97 | 0.02 | 0.00 | 6/13/2025 | 6/20/2025 4:00:10 PM EST |
| 30.00 | 12.65 | 13.25 | 12.35 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 5/27/2025 | 6/20/2025 4:00:10 PM EST |
| 32.50 | 15.60 | 15.75 | 12.36 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 1/3/2025 | 6/20/2025 4:00:10 PM EST |
| 35.00 | 17.90 | 18.25 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 4:00:10 PM EST |
| 37.50 | 20.40 | 20.75 | 23.60 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:10 PM EST |
| 40.00 | 23.10 | 23.25 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 6/20/2025 4:00:10 PM EST |
| 42.50 | 25.30 | 26.15 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 45.00 | 27.90 | 28.45 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 47.50 | 30.35 | 31.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 50.00 | 32.20 | 33.45 | 28.60 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 6/20/2025 4:00:10 PM EST |
| 52.50 | 35.40 | 35.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 55.00 | 37.15 | 38.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 60.00 | 42.15 | 43.35 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST |