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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.65 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 7.50 | 10.00 | 10.60 | 10.26 | % | 2 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 8.00 | 9.50 | 9.95 | 9.78 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 8.50 | 9.15 | 9.45 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 9.00 | 8.55 | 8.80 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 9.50 | 7.95 | 8.30 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 10.00 | 7.15 | 7.75 | 6.66 | 0.00 | 0.00% | 0 | 5 | 3.93 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 10.50 | 7.10 | 7.30 | 6.79 | +0.49 | +7.78% | 1 | 5 | 3.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 11.00 | 5.20 | 6.80 | 6.32 | +0.42 | +7.12% | 1 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 11.50 | 5.65 | 6.25 | 2.47 | 0.00 | 0.00% | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 12:59:03 PM EST |
| 12.00 | 5.55 | 5.80 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 12.50 | 4.00 | 5.30 | 2.73 | 0.00 | 0.00% | 0 | 0 | 2.60 | 1.00 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 12:59:03 PM EST |
| 13.00 | 4.55 | 4.75 | 2.73 | 0.00 | 0.00% | 0 | 3 | 2.37 | 0.98 | 0.02 | -0.02 | 5/5/2025 | 5/27/2025 12:59:03 PM EST |
| 13.50 | 4.15 | 4.30 | 2.09 | 0.00 | 0.00% | 0 | 130 | 2.13 | 0.97 | 0.02 | -0.02 | 4/28/2025 | 5/27/2025 12:59:03 PM EST |
| 14.00 | 3.70 | 3.85 | 4.59 | 0.00 | 0.00% | 0 | 9 | 1.50 | 0.95 | 0.04 | -0.04 | 5/16/2025 | 5/27/2025 12:59:03 PM EST |
| 14.50 | 3.20 | 3.35 | 3.84 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.93 | 0.05 | -0.06 | 5/19/2025 | 5/27/2025 12:59:03 PM EST |
| 15.00 | 2.77 | 2.92 | 2.13 | 0.00 | 0.00% | 0 | 204 | 1.50 | 0.89 | 0.07 | -0.07 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 15.50 | 2.08 | 2.44 | 1.59 | 0.00 | 0.00% | 0 | 12 | 1.40 | 0.85 | 0.10 | -0.09 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 16.00 | 1.93 | 2.08 | 1.51 | +0.24 | +18.90% | 1 | 55 | 1.65 | 0.79 | 0.12 | -0.11 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 16.50 | 1.50 | 1.66 | 1.65 | +0.64 | +63.37% | 21 | 93 | 1.38 | 0.72 | 0.14 | -0.13 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 17.00 | 1.26 | 1.36 | 1.30 | +0.49 | +60.50% | 15 | 780 | 1.44 | 0.64 | 0.16 | -0.14 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 17.50 | 0.98 | 1.17 | 1.03 | +0.47 | +83.93% | 42 | 591 | 1.40 | 0.56 | 0.17 | -0.15 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 18.00 | 0.74 | 0.80 | 0.78 | +0.36 | +85.72% | 669 | 151 | 1.41 | 0.47 | 0.17 | -0.15 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 18.50 | 0.55 | 0.63 | 0.57 | +0.29 | +103.58% | 130 | 589 | 1.37 | 0.39 | 0.17 | -0.14 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 19.00 | 0.39 | 0.49 | 0.42 | +0.23 | +121.06% | 97 | 209 | 1.36 | 0.31 | 0.16 | -0.13 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 19.50 | 0.24 | 0.31 | 0.30 | +0.17 | +130.77% | 32 | 120 | 1.36 | 0.24 | 0.14 | -0.11 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 20.00 | 0.19 | 0.21 | 0.21 | +0.11 | +110.00% | 210 | 483 | 1.37 | 0.18 | 0.12 | -0.09 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 20.50 | 0.12 | 0.16 | 0.15 | -0.52 | -77.62% | 63 | 54 | 1.37 | 0.14 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 21.00 | 0.09 | 0.12 | 0.11 | +0.03 | +37.50% | 26 | 87 | 1.37 | 0.10 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 21.50 | 0.07 | 0.09 | 0.09 | -0.01 | -10.00% | 37 | 100 | 1.38 | 0.08 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 22.00 | 0.04 | 0.13 | 0.04 | +0.02 | +100.00% | 4 | 135 | 1.42 | 0.06 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 22.50 | 0.01 | 0.26 | 0.03 | +0.02 | +200.00% | 7 | 26 | 1.71 | 0.04 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 23.00 | 0.01 | 0.16 | 0.03 | +0.01 | +50.00% | 5 | 2 | 1.68 | 0.03 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 23.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 11 | 1 | 1.59 | 0.02 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 24.00 | 0.01 | 0.03 | 0.01 | % | 30 | 0 | 1.56 | 0.02 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 24.50 | 0.00 | 0.24 | % | 0 | 0 | 2.72 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.01 | % | 2 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 25.50 | 0.00 | 0.23 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 26.50 | 0.00 | 1.00 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 27.00 | 0.00 | 0.95 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 28.00 | 0.00 | 1.00 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 28.50 | 0.00 | 1.00 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 29.00 | 0.00 | 0.31 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 29.50 | 0.00 | 0.19 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 30.50 | 0.00 | 1.00 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 31.00 | 0.00 | 0.95 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 31.50 | 0.00 | 1.00 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 32.00 | 0.00 | 1.00 | % | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 33.00 | 0.00 | 1.00 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 33.50 | 0.00 | 1.00 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 34.00 | 0.00 | 1.00 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 34.50 | 0.00 | 0.12 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 35.00 | 0.00 | 0.01 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 8.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 8.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 9.00 | 0.00 | 0.95 | % | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 9.50 | 0.00 | 0.95 | % | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 114 | 1,066 | 2.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 10.50 | 0.00 | 0.17 | 0.17 | % | 1 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 11.00 | 0.00 | 0.24 | 0.03 | % | 7 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:03 PM EST | |
| 11.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 119 | 4.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:03 PM EST |
| 12.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 484 | 2.46 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 12.50 | 0.00 | 0.03 | 0.10 | 0.00 | 0.00% | 0 | 33 | 4.56 | 0.00 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 13.00 | 0.02 | 0.04 | 0.02 | -0.08 | -80.00% | 47 | 59 | 2.03 | -0.02 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 13.50 | 0.03 | 0.04 | 0.05 | -0.40 | -88.89% | 7 | 87 | 1.62 | -0.03 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 14.00 | 0.01 | 0.08 | 0.07 | -0.06 | -46.16% | 16 | 80 | 1.53 | -0.05 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 14.50 | 0.00 | 0.10 | 0.08 | -0.55 | -87.31% | 22 | 134 | 1.52 | -0.07 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 15.00 | 0.11 | 0.14 | 0.11 | -0.17 | -60.72% | 51 | 128 | 1.50 | -0.11 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 15.50 | 0.17 | 0.20 | 0.18 | +0.01 | +5.89% | 55 | 133 | 1.46 | -0.15 | 0.10 | -0.09 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 16.00 | 0.25 | 0.31 | 0.26 | -0.22 | -45.84% | 2,085 | 577 | 1.45 | -0.21 | 0.12 | -0.11 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 16.50 | 0.37 | 0.45 | 0.41 | -0.39 | -48.75% | 533 | 81 | 1.43 | -0.28 | 0.14 | -0.13 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 17.00 | 0.46 | 0.64 | 0.60 | -0.48 | -44.45% | 604 | 13 | 1.41 | -0.36 | 0.16 | -0.14 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 17.50 | 0.75 | 0.84 | 0.80 | -0.55 | -40.75% | 37 | 61 | 1.42 | -0.44 | 0.17 | -0.15 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 18.00 | 1.04 | 1.15 | 1.10 | -0.57 | -34.14% | 20 | 40 | 1.41 | -0.53 | 0.17 | -0.15 | 5/27/2025 | 5/27/2025 12:59:03 PM EST |
| 18.50 | 1.35 | 1.42 | 1.84 | 0.00 | 0.00% | 0 | 61 | 1.40 | -0.61 | 0.17 | -0.14 | 5/23/2025 | 5/27/2025 12:59:03 PM EST |
| 19.00 | 1.66 | 1.78 | 1.91 | 0.00 | 0.00% | 0 | 6 | 1.38 | -0.69 | 0.16 | -0.13 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 19.50 | 2.03 | 2.16 | % | 0 | 0 | 1.32 | -0.76 | 0.14 | -0.11 | 5/27/2025 12:59:03 PM EST | |||
| 20.00 | 2.44 | 2.60 | % | 0 | 0 | 1.53 | -0.82 | 0.12 | -0.09 | 5/27/2025 12:59:03 PM EST | |||
| 20.50 | 2.84 | 4.75 | 3.05 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.86 | 0.10 | -0.08 | 5/21/2025 | 5/27/2025 12:59:03 PM EST |
| 21.00 | 3.30 | 3.55 | % | 0 | 0 | 1.41 | -0.90 | 0.08 | -0.07 | 5/27/2025 12:59:03 PM EST | |||
| 21.50 | 3.50 | 3.95 | % | 0 | 0 | 1.77 | -0.92 | 0.06 | -0.05 | 5/27/2025 12:59:03 PM EST | |||
| 22.00 | 4.25 | 5.75 | % | 0 | 0 | 1.91 | -0.94 | 0.05 | -0.04 | 5/27/2025 12:59:03 PM EST | |||
| 22.50 | 4.75 | 5.00 | % | 0 | 0 | 1.88 | -0.96 | 0.04 | -0.03 | 5/27/2025 12:59:03 PM EST | |||
| 23.00 | 5.25 | 5.45 | % | 0 | 0 | 2.01 | -0.97 | 0.03 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 23.50 | 5.75 | 5.90 | % | 0 | 0 | 2.13 | -0.98 | 0.02 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 24.00 | 6.20 | 6.50 | % | 0 | 0 | 2.24 | -0.98 | 0.02 | -0.02 | 5/27/2025 12:59:03 PM EST | |||
| 24.50 | 6.70 | 6.95 | % | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 25.00 | 7.25 | 7.40 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 25.50 | 5.95 | 8.05 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 26.00 | 8.20 | 8.45 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 26.50 | 8.55 | 8.95 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 27.00 | 9.10 | 9.45 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 27.50 | 9.65 | 9.90 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 28.00 | 10.15 | 10.45 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 28.50 | 10.60 | 10.90 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 29.00 | 11.15 | 11.45 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 29.50 | 11.65 | 12.00 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 30.00 | 12.20 | 13.65 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 30.50 | 12.60 | 12.90 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 31.00 | 13.10 | 13.45 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 31.50 | 13.65 | 13.95 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 32.00 | 14.20 | 14.40 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 32.50 | 14.65 | 16.20 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 33.00 | 15.20 | 15.45 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 33.50 | 15.70 | 16.00 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 34.00 | 16.15 | 16.45 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 34.50 | 16.70 | 16.90 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST | |||
| 35.00 | 17.15 | 17.50 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:03 PM EST |