Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $25.25 as of 1/23/2026 2:32:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.60 | 21.75 | 20.18 | % | 4.04 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:10 PM EST | |||
| 7.50 | 15.80 | 19.20 | 17.50 | % | 2.33 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:10 PM EST | |||
| 10.00 | 14.40 | 15.65 | 15.03 | 14.74 | +4.51 | +44.09% | 1.50 | 7 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:10 PM EST |
| 12.50 | 12.15 | 12.70 | 12.43 | 12.27 | % | 0.99 | 3 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:10 PM EST | |
| 15.00 | 8.75 | 9.85 | 9.30 | 9.70 | +2.25 | +30.21% | 0.62 | 17 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:10 PM EST |
| 17.50 | 7.00 | 8.15 | 7.58 | 5.00 | 0.00 | 0.00% | 0.43 | 0 | 33 | 1.50 | 0.98 | 0.01 | 0.00 | 11/17/2025 | 1/23/2026 4:00:10 PM EST |
| 20.00 | 4.75 | 5.80 | 5.28 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 217 | 0.84 | 0.90 | 0.04 | -0.01 | 1/21/2026 | 1/23/2026 4:00:10 PM EST |
| 22.50 | 2.58 | 4.00 | 3.29 | 3.35 | 0.00 | 0.00% | 0.15 | 0 | 3,859 | 0.76 | 0.73 | 0.08 | -0.03 | 1/21/2026 | 1/23/2026 4:00:10 PM EST |
| 25.00 | 1.42 | 1.77 | 1.60 | 1.62 | -0.37 | -18.60% | 0.06 | 8 | 1,842 | 0.64 | 0.50 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:10 PM EST |
| 27.50 | 0.56 | 0.83 | 0.70 | 0.74 | -0.25 | -25.26% | 0.03 | 20 | 6,349 | 0.61 | 0.29 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 4:00:10 PM EST |
| 30.00 | 0.14 | 0.50 | 0.32 | 0.33 | -0.13 | -28.27% | 0.01 | 4 | 3,322 | 0.62 | 0.14 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 4:00:10 PM EST |
| 32.50 | 0.07 | 0.15 | 0.11 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 302 | 0.61 | 0.06 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:10 PM EST |
| 35.00 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 28 | 167 | 0.62 | 0.02 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.84 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/23/2026 4:00:10 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.84 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.07 | 0.54 | % | 0.11 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:10 PM EST | |||
| 7.50 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 2,787 | 4.12 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/23/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,094 | 1.68 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/23/2026 4:00:10 PM EST |
| 12.50 | 0.00 | 0.07 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.30 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/23/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.01 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/23/2026 4:00:10 PM EST |
| 17.50 | 0.01 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.67 | -0.02 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 4:00:10 PM EST |
| 20.00 | 0.07 | 0.45 | 0.26 | 0.28 | +0.05 | +21.74% | 0.01 | 20 | 336 | 0.63 | -0.10 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:10 PM EST |
| 22.50 | 0.42 | 1.05 | 0.74 | 0.80 | +0.13 | +19.41% | 0.03 | 12 | 2,358 | 0.61 | -0.27 | 0.08 | -0.03 | 1/23/2026 | 1/23/2026 4:00:10 PM EST |
| 25.00 | 1.54 | 2.32 | 1.93 | 1.81 | +0.22 | +13.84% | 0.08 | 11 | 1,037 | 0.64 | -0.50 | 0.09 | -0.03 | 1/23/2026 | 1/23/2026 4:00:10 PM EST |
| 27.50 | 3.40 | 3.65 | 3.53 | 2.77 | 0.00 | 0.00% | 0.13 | 0 | 360 | 0.62 | -0.71 | 0.08 | -0.03 | 1/22/2026 | 1/23/2026 4:00:10 PM EST |
| 30.00 | 4.50 | 7.10 | 5.80 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.30 | -0.86 | 0.05 | -0.02 | 12/29/2025 | 1/23/2026 4:00:10 PM EST |
| 32.50 | 7.10 | 8.15 | 7.63 | 5.25 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.82 | -0.94 | 0.03 | -0.01 | 12/4/2025 | 1/23/2026 4:00:10 PM EST |
| 35.00 | 9.50 | 10.60 | 10.05 | % | 0.29 | 0 | 0 | 0.93 | -0.98 | 0.01 | 0.00 | 1/23/2026 4:00:10 PM EST | |||
| 37.50 | 11.95 | 13.75 | 12.85 | % | 0.34 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 1/23/2026 4:00:10 PM EST | |||
| 40.00 | 14.15 | 16.55 | 15.35 | % | 0.38 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:10 PM EST |