Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $20.30 as of 3/31/2025 3:37:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.40 | 8.75 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 13.50 | 5.90 | 8.40 | % | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 14.00 | 5.40 | 7.05 | 6.60 | 0.00 | 0.00% | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 14.50 | 5.00 | 7.00 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 15.00 | 4.40 | 6.70 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 15.50 | 4.00 | 6.25 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 16.00 | 3.60 | 5.10 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 16.50 | 2.63 | 3.50 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 17.00 | 2.73 | 2.86 | % | 0 | 0 | 2.40 | 0.99 | 0.06 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 17.50 | 2.08 | 2.47 | % | 0 | 0 | 2.10 | 0.96 | 0.10 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 18.00 | 1.66 | 2.12 | 1.90 | -0.68 | -26.36% | 5 | 3 | 2.15 | 0.89 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 18.50 | 1.39 | 2.09 | 1.25 | % | 1 | 0 | 2.39 | 0.80 | 0.19 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 19.00 | 0.83 | 1.67 | % | 0 | 0 | 2.21 | 0.69 | 0.24 | -0.05 | 3/31/2025 3:59:58 PM EST | |||
| 19.50 | 0.71 | 0.89 | 1.45 | 0.00 | 0.00% | 0 | 126 | 0.88 | 0.56 | 0.27 | -0.06 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 0.27 | 0.58 | 0.52 | -0.26 | -33.34% | 98 | 152 | 0.82 | 0.42 | 0.27 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 20.50 | 0.28 | 0.34 | 0.37 | -0.25 | -40.33% | 121 | 222 | 0.77 | 0.30 | 0.24 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 21.00 | 0.16 | 0.23 | 0.25 | -0.15 | -37.50% | 127 | 494 | 0.78 | 0.20 | 0.20 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 21.50 | 0.08 | 0.13 | 0.13 | -0.13 | -50.00% | 82 | 1,363 | 0.75 | 0.12 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 22.00 | 0.05 | 0.08 | 0.07 | -0.12 | -63.16% | 20 | 128 | 0.78 | 0.07 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 22.50 | 0.02 | 0.06 | 0.04 | -0.05 | -55.56% | 308 | 143 | 0.79 | 0.04 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 23.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 349 | 0.83 | 0.02 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 645 | 0.99 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | -0.03 | -60.00% | 1 | 216 | 1.03 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 19 | 3.01 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 0.04 | 0.21 | 0.00 | 0.00% | 0 | 205 | 1.34 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.04 | 0.04 | +0.01 | +33.34% | 3 | 46 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 26.50 | 0.00 | 0.30 | 0.09 | 0.00 | 0.00% | 0 | 6 | 2.33 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.22 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.20 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.03 | 0.19 | 0.00 | 0.00% | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 225 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.01 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.70 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.90 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 14.50 | 0.00 | 0.90 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 194 | 3.15 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 14 | 3.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 369 | 1.22 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:58 PM EST |
| 16.50 | 0.01 | 0.46 | 0.01 | -0.01 | -50.00% | 1 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 17.00 | 0.01 | 0.04 | 0.05 | -0.07 | -58.34% | 36 | 120 | 0.79 | -0.01 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 17.50 | 0.04 | 0.07 | 0.09 | +0.04 | +80.00% | 6 | 73 | 0.85 | -0.04 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 18.00 | 0.08 | 0.11 | 0.11 | -0.04 | -26.67% | 42 | 185 | 0.74 | -0.11 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 18.50 | 0.09 | 0.21 | 0.17 | +0.07 | +70.00% | 789 | 12 | 0.67 | -0.20 | 0.19 | -0.04 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 19.00 | 0.27 | 0.32 | 0.37 | +0.15 | +68.19% | 2 | 27 | 0.69 | -0.31 | 0.24 | -0.05 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 19.50 | 0.45 | 0.71 | 0.40 | +0.04 | +11.12% | 20 | 22 | 0.67 | -0.44 | 0.27 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 0.70 | 0.78 | 0.75 | +0.22 | +41.51% | 5 | 561 | 0.65 | -0.58 | 0.27 | -0.06 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 20.50 | 1.01 | 1.25 | 0.84 | 0.00 | 0.00% | 0 | 1,049 | 1.68 | -0.70 | 0.24 | -0.06 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 21.00 | 0.93 | 2.25 | 1.05 | 0.00 | 0.00% | 0 | 28 | 2.37 | -0.80 | 0.20 | -0.05 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 21.50 | 1.66 | 2.09 | 1.43 | 0.00 | 0.00% | 0 | 14 | 1.79 | -0.88 | 0.14 | -0.04 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 22.00 | 2.21 | 2.52 | 1.41 | 0.00 | 0.00% | 0 | 13 | 1.53 | -0.93 | 0.09 | -0.02 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 22.50 | 2.32 | 2.85 | 2.28 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.96 | 0.06 | -0.01 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 23.00 | 3.20 | 3.35 | 1.07 | 0.00 | 0.00% | 0 | 10 | 0.90 | -0.98 | 0.03 | -0.01 | 3/3/2025 | 3/31/2025 3:59:58 PM EST |
| 23.50 | 3.40 | 3.95 | % | 0 | 0 | 1.99 | -0.99 | 0.02 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 24.00 | 4.10 | 4.35 | 3.40 | 0.00 | 0.00% | 0 | 51 | 0.00 | -1.00 | 0.01 | 0.00 | 3/18/2025 | 3/31/2025 3:59:58 PM EST |
| 24.50 | 4.30 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 25.00 | 4.90 | 5.60 | 4.30 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 25.50 | 5.20 | 5.85 | 4.87 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 26.00 | 5.60 | 6.75 | 5.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 26.50 | 6.20 | 7.20 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 27.00 | 6.70 | 9.15 | 5.82 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 27.50 | 7.25 | 9.65 | 6.90 | 0.00 | 0.00% | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 28.00 | 7.75 | 10.15 | 6.95 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 29.00 | 8.70 | 11.15 | 8.32 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 30.00 | 9.70 | 11.55 | 8.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:58 PM EST |
| 31.00 | 10.70 | 13.00 | 10.59 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |