Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $25.93 as of 12/9/2025 8:26:26 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 | 14.55 | 18.20 | 16.38 | % | 1.64 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 12.50 | 12.25 | 14.10 | 13.18 | 9.56 | 0.00 | 0.00% | 1.05 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 4:00:01 PM EST |
| 15.00 | 10.60 | 11.65 | 11.13 | % | 0.74 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 17.50 | 8.25 | 9.10 | 8.68 | 8.88 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 20.00 | 5.75 | 6.55 | 6.15 | 7.40 | 0.00 | 0.00% | 0.31 | 0 | 145 | 1.65 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:01 PM EST |
| 22.50 | 3.25 | 4.05 | 3.65 | 3.65 | -0.23 | -5.93% | 0.16 | 20 | 983 | 1.12 | 0.95 | 0.04 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 25.00 | 1.35 | 1.49 | 1.42 | 1.50 | -0.25 | -14.29% | 0.06 | 13 | 1,705 | 0.50 | 0.69 | 0.17 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 27.50 | 0.21 | 0.34 | 0.28 | 0.32 | -0.15 | -31.92% | 0.01 | 1 | 973 | 0.47 | 0.23 | 0.16 | -0.03 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 1,047 | 0.65 | 0.03 | 0.03 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 25 | 834 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 22.50 | 0.04 | 0.08 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 200 | 233 | 0.56 | -0.05 | 0.04 | -0.01 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 25.00 | 0.35 | 0.50 | 0.43 | 0.35 | +0.03 | +9.38% | 0.02 | 2 | 238 | 0.49 | -0.31 | 0.17 | -0.04 | 12/9/2025 | 12/9/2025 4:00:01 PM EST |
| 27.50 | 1.45 | 2.02 | 1.74 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 189 | 0.63 | -0.77 | 0.16 | -0.03 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 30.00 | 3.55 | 4.30 | 3.93 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.83 | -0.97 | 0.03 | -0.01 | 12/8/2025 | 12/9/2025 4:00:01 PM EST |
| 32.50 | 5.00 | 7.80 | 6.40 | % | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST | |||
| 35.00 | 8.45 | 9.45 | 8.95 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:01 PM EST |