Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $35.22 as of 9/6/2024 3:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.40 | 19.40 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 20.00 | 12.80 | 17.00 | 13.70 | 0.00 | 0.00% | 0 | 0 | 3.71 | 1.00 | 0.00 | -0.01 | 5/30/2024 | 9/6/2024 3:59:57 PM EST |
| 22.50 | 10.20 | 14.50 | 11.20 | 0.00 | 0.00% | 0 | 1 | 3.15 | 0.99 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 10.00 | 14.00 | % | 0 | 0 | 3.05 | 0.99 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 24.00 | 9.10 | 13.00 | % | 0 | 0 | 2.84 | 0.97 | 0.01 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 25.00 | 8.30 | 12.10 | 8.30 | 0.00 | 0.00% | 0 | 10 | 2.70 | 0.97 | 0.01 | -0.02 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 7.20 | 11.10 | % | 0 | 0 | 2.51 | 0.96 | 0.01 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 27.00 | 6.20 | 10.20 | % | 0 | 0 | 2.32 | 0.92 | 0.02 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 27.50 | 6.10 | 9.90 | 7.50 | 0.00 | 0.00% | 0 | 51 | 2.23 | 0.92 | 0.02 | -0.04 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 6.70 | 9.30 | % | 0 | 0 | 2.19 | 0.92 | 0.02 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 28.50 | 4.90 | 9.00 | % | 0 | 0 | 2.10 | 0.88 | 0.03 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 29.00 | 4.70 | 8.50 | % | 0 | 0 | 2.01 | 0.87 | 0.03 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 29.50 | 4.00 | 8.00 | % | 0 | 0 | 1.96 | 0.85 | 0.04 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 30.00 | 3.80 | 7.70 | 5.55 | 0.00 | 0.00% | 0 | 1,462 | 1.88 | 0.82 | 0.04 | -0.06 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 30.50 | 3.30 | 7.20 | % | 0 | 0 | 1.83 | 0.81 | 0.04 | -0.06 | 9/6/2024 3:59:57 PM EST | |||
| 31.00 | 2.70 | 6.80 | % | 0 | 0 | 1.78 | 0.78 | 0.05 | -0.06 | 9/6/2024 3:59:57 PM EST | |||
| 31.50 | 2.30 | 6.40 | % | 0 | 0 | 1.73 | 0.76 | 0.05 | -0.07 | 9/6/2024 3:59:57 PM EST | |||
| 32.00 | 2.00 | 6.10 | 4.22 | +0.14 | +3.44% | 102 | 476 | 1.68 | 0.73 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 32.50 | 3.20 | 4.60 | 3.50 | -1.20 | -25.54% | 4 | 3,427 | 0.97 | 0.69 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 33.00 | 1.25 | 5.40 | 3.98 | 0.00 | 0.00% | 0 | 4 | 1.62 | 0.66 | 0.06 | -0.08 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 33.50 | 0.85 | 5.00 | % | 0 | 0 | 1.60 | 0.63 | 0.07 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 34.00 | 0.70 | 4.50 | 2.92 | 0.00 | 0.00% | 0 | 66 | 1.61 | 0.59 | 0.07 | -0.08 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 34.50 | 0.40 | 4.40 | % | 0 | 0 | 1.59 | 0.56 | 0.07 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 1.00 | 2.35 | 2.00 | -0.55 | -21.57% | 134 | 8,275 | 0.65 | 0.52 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 35.50 | 0.05 | 4.10 | 1.68 | -0.27 | -13.85% | 21 | 68 | 0.87 | 0.49 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 36.00 | 1.25 | 3.90 | 1.64 | -0.11 | -6.29% | 3 | 512 | 1.13 | 0.45 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 36.50 | 0.00 | 3.70 | 1.85 | 0.00 | 0.00% | 0 | 120 | 1.57 | 0.42 | 0.07 | -0.08 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 37.00 | 0.00 | 3.60 | 2.15 | 0.00 | 0.00% | 0 | 131 | 1.60 | 0.39 | 0.07 | -0.08 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 1.30 | 2.00 | 1.30 | +0.05 | +4.00% | 661 | 6,684 | 0.98 | 0.36 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 38.00 | 0.00 | 3.30 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.34 | 0.06 | -0.08 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 38.50 | 0.00 | 3.20 | 1.10 | 0.00 | 0.00% | 0 | 6 | 1.65 | 0.30 | 0.06 | -0.08 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 39.00 | 0.00 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.28 | 0.06 | -0.08 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 0.80 | 1.75 | 0.95 | +0.10 | +11.77% | 1,166 | 4,317 | 1.10 | 0.25 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 41.00 | 0.00 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 9 | 1.11 | 0.21 | 0.05 | -0.07 | 8/22/2024 | 9/6/2024 3:59:57 PM EST |
| 42.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.18 | 0.04 | -0.06 | 8/22/2024 | 9/6/2024 3:59:57 PM EST |
| 42.50 | 0.45 | 0.75 | 0.75 | +0.30 | +66.67% | 1 | 1,283 | 0.99 | 0.17 | 0.04 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 23 | 1,462 | 1.06 | 0.13 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 47.50 | 0.05 | 0.45 | 0.40 | +0.10 | +33.34% | 7 | 630 | 1.01 | 0.10 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 206 | 2,039 | 1.16 | 0.07 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 52.50 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 9 | 557 | 1.09 | 0.06 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 26 | 353 | 1.07 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 725 | 1.15 | 0.02 | 0.01 | -0.01 | 7/17/2024 | 9/6/2024 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.01 | 0.00 | -0.01 | 6/14/2024 | 9/6/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.55 | 0.00 | 0.00 | -0.01 | 6/25/2024 | 9/6/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.27 | -0.01 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 2.30 | % | 0 | 0 | 3.03 | -0.01 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.28 | -0.03 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.05 | 2.35 | 0.05 | 0.00 | 0.00% | 1 | 104 | 1.76 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 0.05 | 2.40 | % | 0 | 0 | 1.63 | -0.04 | 0.01 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.25 | % | 1 | 0 | 1.00 | -0.08 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 27.50 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 424 | 1,206 | 0.97 | -0.08 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 0.00 | 2.45 | % | 0 | 0 | 2.16 | -0.08 | 0.02 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 28.50 | 0.00 | 0.45 | 0.34 | % | 358 | 0 | 0.96 | -0.12 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 29.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 20 | 1.13 | -0.13 | 0.03 | -0.05 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 29.50 | 0.00 | 0.65 | % | 0 | 0 | 1.00 | -0.15 | 0.04 | -0.05 | 9/6/2024 3:59:57 PM EST | |||
| 30.00 | 0.35 | 0.75 | 0.60 | +0.15 | +33.34% | 142 | 5,634 | 0.83 | -0.18 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 30.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.19 | 0.04 | -0.06 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 31.00 | 0.00 | 1.00 | 0.70 | -0.15 | -17.65% | 1 | 362 | 0.99 | -0.22 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 31.50 | 0.00 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 13 | 0.96 | -0.24 | 0.05 | -0.07 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 32.00 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 27 | 1.02 | -0.27 | 0.06 | -0.07 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 32.50 | 0.95 | 1.30 | 1.05 | +0.15 | +16.67% | 750 | 3,713 | 0.79 | -0.31 | 0.06 | -0.07 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 33.00 | 0.00 | 1.70 | 1.20 | +0.20 | +20.00% | 1 | 119 | 1.01 | -0.34 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 33.50 | 0.00 | 3.50 | % | 0 | 0 | 1.59 | -0.37 | 0.07 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 34.00 | 0.00 | 3.80 | 1.07 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.41 | 0.07 | -0.08 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 34.50 | 0.00 | 4.00 | 1.70 | +0.20 | +13.34% | 2 | 2 | 1.58 | -0.44 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 1.75 | 4.20 | 2.18 | -0.07 | -3.12% | 2,201 | 7,799 | 1.06 | -0.48 | 0.07 | -0.08 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 35.50 | 1.50 | 4.50 | 1.92 | 0.00 | 0.00% | 0 | 14 | 0.97 | -0.51 | 0.07 | -0.08 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 36.00 | 0.50 | 4.80 | % | 0 | 0 | 1.57 | -0.55 | 0.07 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 36.50 | 0.85 | 5.00 | % | 0 | 0 | 1.53 | -0.58 | 0.07 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 37.00 | 1.20 | 5.40 | 2.67 | 0.00 | 0.00% | 0 | 102 | 1.56 | -0.61 | 0.07 | -0.08 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 1.65 | 5.80 | 3.50 | 0.00 | 0.00% | 0 | 92 | 1.59 | -0.64 | 0.06 | -0.08 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 38.00 | 2.00 | 6.20 | % | 0 | 0 | 1.62 | -0.66 | 0.06 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 38.50 | 2.40 | 6.50 | % | 0 | 0 | 1.61 | -0.70 | 0.06 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 39.00 | 2.85 | 7.00 | % | 0 | 0 | 1.67 | -0.72 | 0.06 | -0.08 | 9/6/2024 3:59:57 PM EST | |||
| 40.00 | 3.70 | 7.70 | 4.90 | 0.00 | 0.00% | 0 | 342 | 1.67 | -0.75 | 0.05 | -0.08 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 41.00 | 4.80 | 8.70 | % | 0 | 0 | 1.77 | -0.79 | 0.05 | -0.07 | 9/6/2024 3:59:57 PM EST | |||
| 42.00 | 5.70 | 9.60 | % | 0 | 0 | 1.79 | -0.82 | 0.04 | -0.06 | 9/6/2024 3:59:57 PM EST | |||
| 42.50 | 6.20 | 10.00 | 6.95 | 0.00 | 0.00% | 0 | 715 | 1.84 | -0.83 | 0.04 | -0.07 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 8.60 | 12.90 | 14.74 | 0.00 | 0.00% | 0 | 25 | 2.02 | -0.87 | 0.03 | -0.06 | 8/9/2024 | 9/6/2024 3:59:57 PM EST |
| 47.50 | 10.70 | 15.00 | 11.33 | 0.00 | 0.00% | 0 | 0 | 2.09 | -0.90 | 0.02 | -0.05 | 4/24/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 13.00 | 17.50 | 14.52 | 0.00 | 0.00% | 0 | 0 | 2.31 | -0.93 | 0.02 | -0.04 | 4/24/2024 | 9/6/2024 3:59:57 PM EST |
| 52.50 | 15.70 | 20.00 | 17.90 | 0.00 | 0.00% | 0 | 0 | 2.47 | -0.94 | 0.01 | -0.04 | 4/25/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 18.30 | 22.50 | % | 0 | 0 | 2.62 | -0.97 | 0.01 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 57.50 | 20.40 | 25.00 | % | 0 | 0 | 2.67 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 60.00 | 23.10 | 27.50 | % | 0 | 0 | 2.84 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 65.00 | 28.20 | 32.50 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 70.00 | 32.80 | 37.50 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 75.00 | 37.80 | 42.50 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |