Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $22.63 as of 10/24/2025 7:18:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.50 | 14.45 | 12.98 | % | 1.30 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 12.00 | 8.90 | 12.45 | 10.68 | % | 0.89 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 13.00 | 7.60 | 10.45 | 9.03 | % | 0.69 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 14.00 | 6.70 | 10.45 | 8.58 | % | 0.61 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 15.00 | 5.50 | 8.45 | 6.98 | % | 0.47 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 15.50 | 5.00 | 7.95 | 6.48 | % | 0.42 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 16.00 | 4.50 | 7.45 | 5.98 | % | 0.37 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 16.50 | 4.00 | 6.95 | 5.48 | 5.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/24/2025 4:00:00 PM EST |
| 17.00 | 5.00 | 6.50 | 5.75 | % | 0.34 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 17.50 | 4.65 | 5.80 | 5.23 | 5.23 | +2.13 | +68.71% | 0.30 | 2 | 0 | 2.50 | 0.99 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 18.00 | 3.15 | 5.30 | 4.23 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.32 | 0.99 | 0.01 | -0.01 | 9/22/2025 | 10/24/2025 4:00:00 PM EST |
| 18.50 | 3.65 | 4.80 | 4.23 | 4.02 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.15 | 0.98 | 0.02 | -0.01 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 19.00 | 3.15 | 4.30 | 3.73 | 3.05 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.98 | 0.94 | 0.05 | -0.03 | 10/3/2025 | 10/24/2025 4:00:00 PM EST |
| 19.50 | 2.65 | 3.85 | 3.25 | 1.78 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.85 | 0.94 | 0.06 | -0.02 | 10/17/2025 | 10/24/2025 4:00:00 PM EST |
| 20.00 | 1.80 | 2.97 | 2.39 | 2.58 | +0.93 | +56.37% | 0.12 | 3 | 92 | 1.30 | 0.89 | 0.09 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 20.50 | 1.79 | 2.64 | 2.22 | 2.23 | +0.15 | +7.22% | 0.11 | 11 | 166 | 1.31 | 0.83 | 0.12 | -0.04 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 21.00 | 1.37 | 1.96 | 1.67 | 1.73 | +0.16 | +10.20% | 0.08 | 5 | 262 | 0.69 | 0.78 | 0.16 | -0.04 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 21.50 | 0.80 | 1.22 | 1.01 | 1.17 | -0.40 | -25.48% | 0.05 | 4 | 250 | 0.59 | 0.70 | 0.21 | -0.05 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 22.00 | 0.49 | 0.79 | 0.64 | 0.92 | -0.38 | -29.24% | 0.03 | 5 | 47 | 0.40 | 0.59 | 0.27 | -0.05 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 22.50 | 0.32 | 0.52 | 0.42 | 0.55 | -0.40 | -42.11% | 0.02 | 1 | 182 | 0.42 | 0.45 | 0.29 | -0.04 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 23.00 | 0.03 | 0.35 | 0.19 | 0.35 | -0.10 | -22.23% | 0.01 | 38 | 271 | 0.36 | 0.32 | 0.26 | -0.04 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 23.50 | 0.11 | 0.23 | 0.17 | 0.18 | -0.28 | -60.87% | 0.01 | 7 | 159 | 0.46 | 0.22 | 0.21 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 24.00 | 0.08 | 0.20 | 0.14 | 0.13 | -0.15 | -53.58% | 0.01 | 11 | 130 | 0.53 | 0.14 | 0.16 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.12 | 0.06 | 0.11 | -0.09 | -45.00% | 0.00 | 27 | 55 | 0.58 | 0.09 | 0.11 | -0.02 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 25.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 27 | 42 | 0.55 | 0.06 | 0.08 | -0.02 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 0.26 | 0.13 | 0.06 | -0.14 | -70.00% | 0.01 | 5 | 8 | 0.63 | 0.03 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.67 | 0.02 | 0.03 | -0.01 | 9/29/2025 | 10/24/2025 4:00:00 PM EST |
| 26.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.01 | 0.02 | 0.00 | 9/29/2025 | 10/24/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.01 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/24/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/24/2025 4:00:00 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 95 | 2.41 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.52 | -0.01 | 0.01 | 0.00 | 10/10/2025 | 10/24/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.39 | -0.01 | 0.01 | -0.01 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.23 | 0.12 | 0.18 | +0.05 | +38.47% | 0.01 | 1 | 6 | 1.23 | -0.02 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 19.00 | 0.05 | 0.22 | 0.14 | 0.07 | +0.01 | +16.67% | 0.01 | 7 | 135 | 0.89 | -0.06 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.16 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | -0.06 | 0.06 | -0.02 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 20.00 | 0.06 | 0.40 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.80 | -0.11 | 0.09 | -0.03 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 20.50 | 0.10 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.60 | -0.17 | 0.12 | -0.04 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 21.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 7 | 49 | 0.54 | -0.22 | 0.16 | -0.04 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 21.50 | 0.12 | 0.34 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.43 | -0.30 | 0.21 | -0.05 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 22.00 | 0.24 | 0.48 | 0.36 | 0.45 | +0.04 | +9.76% | 0.02 | 40 | 23 | 0.39 | -0.41 | 0.27 | -0.05 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 22.50 | 0.61 | 0.73 | 0.67 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.44 | -0.55 | 0.29 | -0.04 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 23.00 | 0.81 | 1.08 | 0.95 | 0.87 | +0.10 | +12.99% | 0.04 | 1 | 30 | 0.39 | -0.68 | 0.26 | -0.04 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 23.50 | 1.03 | 1.57 | 1.30 | 2.27 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.69 | -0.78 | 0.21 | -0.03 | 10/3/2025 | 10/24/2025 4:00:00 PM EST |
| 24.00 | 1.29 | 1.91 | 1.60 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.65 | -0.86 | 0.16 | -0.03 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 24.50 | 1.59 | 2.55 | 2.07 | % | 0.08 | 0 | 0 | 0.91 | -0.91 | 0.11 | -0.02 | 10/24/2025 4:00:00 PM EST | |||
| 25.00 | 1.96 | 2.82 | 2.39 | % | 0.10 | 0 | 0 | 0.73 | -0.94 | 0.08 | -0.02 | 10/24/2025 4:00:00 PM EST | |||
| 25.50 | 2.30 | 3.45 | 2.88 | 3.38 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.00 | -0.97 | 0.05 | -0.01 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 26.00 | 2.80 | 3.95 | 3.38 | % | 0.13 | 0 | 0 | 1.09 | -0.98 | 0.03 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 26.50 | 3.30 | 4.45 | 3.88 | % | 0.15 | 0 | 0 | 1.17 | -0.99 | 0.02 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 27.00 | 3.80 | 4.95 | 4.38 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 27.50 | 4.30 | 5.45 | 4.88 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.33 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 28.00 | 4.80 | 5.95 | 5.38 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 28.50 | 5.15 | 6.60 | 5.88 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 29.00 | 5.65 | 7.10 | 6.38 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 29.50 | 6.15 | 8.80 | 7.48 | % | 0.25 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 30.00 | 6.65 | 9.30 | 7.98 | % | 0.27 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST |