Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $21.57 as of 8/29/2025 3:14:46 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 | 14.20 | 17.70 | 15.95 | % | 3.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 7.50 | 11.80 | 15.20 | 13.50 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 10.00 | 9.55 | 12.70 | 11.13 | % | 1.11 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 11.00 | 8.75 | 11.70 | 10.23 | % | 0.93 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 12.00 | 7.25 | 10.70 | 8.98 | % | 0.75 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 13.00 | 7.50 | 9.70 | 8.60 | % | 0.66 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 14.00 | 6.50 | 8.70 | 7.60 | % | 0.54 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 14.50 | 6.00 | 8.20 | 7.10 | % | 0.49 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 15.00 | 5.15 | 7.70 | 6.43 | % | 0.43 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 15.50 | 5.00 | 7.20 | 6.10 | % | 0.39 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 16.00 | 3.75 | 6.60 | 5.18 | % | 0.32 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 16.50 | 4.00 | 6.20 | 5.10 | % | 0.31 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 17.00 | 3.50 | 5.70 | 4.60 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 3.51 | 0.99 | 0.01 | 0.00 | 8/6/2025 | 8/29/2025 3:59:50 PM EST |
| 17.50 | 2.99 | 5.20 | 4.10 | 3.68 | 0.00 | 0.00% | 0.23 | 0 | 20 | 3.27 | 0.98 | 0.02 | -0.01 | 8/6/2025 | 8/29/2025 3:59:50 PM EST |
| 18.00 | 2.51 | 4.70 | 3.61 | % | 0.20 | 0 | 0 | 3.04 | 0.96 | 0.05 | -0.02 | 8/29/2025 3:59:50 PM EST | |||
| 18.50 | 2.02 | 4.20 | 3.11 | 1.97 | 0.00 | 0.00% | 0.17 | 0 | 7 | 2.81 | 0.93 | 0.08 | -0.03 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 19.00 | 1.59 | 1.89 | 1.74 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.77 | 0.83 | 0.13 | -0.04 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 19.50 | 1.15 | 1.41 | 1.28 | 1.20 | -0.85 | -41.47% | 0.07 | 1 | 11 | 0.66 | 0.76 | 0.18 | -0.05 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 20.00 | 0.62 | 0.85 | 0.74 | 0.82 | -0.55 | -40.15% | 0.04 | 1 | 254 | 0.35 | 0.68 | 0.23 | -0.05 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 20.50 | 0.45 | 0.54 | 0.50 | 0.51 | -0.82 | -61.66% | 0.02 | 5 | 60 | 0.29 | 0.56 | 0.29 | -0.05 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 21.00 | 0.26 | 0.31 | 0.29 | 0.26 | -0.77 | -74.76% | 0.01 | 105 | 90 | 0.38 | 0.40 | 0.32 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 21.50 | 0.12 | 0.20 | 0.16 | 0.17 | -0.24 | -58.54% | 0.01 | 44 | 20 | 0.39 | 0.23 | 0.28 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.27 | -79.42% | 0.00 | 49 | 292 | 0.44 | 0.11 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 22.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.34 | -91.90% | 0.00 | 30 | 79 | 0.41 | 0.05 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 2 | 40 | 0.53 | 0.02 | 0.04 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 23.50 | 0.02 | 0.23 | 0.13 | 0.07 | -0.04 | -36.37% | 0.01 | 1 | 15 | 0.53 | 0.01 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.57 | 0.00 | 0.01 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 24.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.88 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 26.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.12 | 1.06 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 20 | 5.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:50 PM EST |
| 15.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 3:59:50 PM EST |
| 16.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | -0.01 | 0.01 | 0.00 | 8/11/2025 | 8/29/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.30 | -0.02 | 0.02 | -0.01 | 8/5/2025 | 8/29/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.38 | 0.19 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.22 | -0.04 | 0.05 | -0.02 | 8/12/2025 | 8/29/2025 3:59:50 PM EST |
| 18.50 | 0.00 | 1.55 | 0.78 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.31 | -0.07 | 0.08 | -0.03 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 19.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.44 | -0.17 | 0.13 | -0.04 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 19.50 | 0.08 | 0.14 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.44 | -0.24 | 0.18 | -0.05 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 20.00 | 0.18 | 0.26 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.43 | -0.32 | 0.23 | -0.05 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 20.50 | 0.29 | 0.51 | 0.40 | 0.38 | +0.18 | +90.00% | 0.02 | 11 | 22 | 0.42 | -0.44 | 0.29 | -0.05 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 21.00 | 0.59 | 0.74 | 0.67 | 0.52 | +0.21 | +67.75% | 0.03 | 7 | 26 | 0.41 | -0.60 | 0.32 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 21.50 | 1.00 | 1.43 | 1.22 | 0.90 | +0.43 | +91.49% | 0.06 | 1 | 45 | 1.17 | -0.77 | 0.28 | -0.03 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 22.00 | 1.35 | 1.52 | 1.44 | 1.37 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.85 | -0.89 | 0.18 | -0.02 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 22.50 | 1.45 | 2.18 | 1.82 | 2.59 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.67 | -0.95 | 0.10 | -0.01 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 23.00 | 2.22 | 2.96 | 2.59 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.48 | -0.98 | 0.04 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 23.50 | 2.69 | 3.35 | 3.02 | % | 0.13 | 0 | 0 | 1.24 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 24.00 | 3.35 | 5.25 | 4.30 | % | 0.18 | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 24.50 | 3.85 | 5.40 | 4.63 | % | 0.19 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 25.00 | 4.35 | 5.70 | 5.03 | % | 0.20 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 26.00 | 5.35 | 7.25 | 6.30 | % | 0.24 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 26.50 | 5.85 | 7.75 | 6.80 | % | 0.26 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 27.00 | 6.35 | 8.25 | 7.30 | % | 0.27 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 28.00 | 7.35 | 9.25 | 8.30 | % | 0.30 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 29.00 | 8.35 | 10.20 | 9.28 | % | 0.32 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 30.00 | 9.35 | 11.25 | 10.30 | % | 0.34 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 35.00 | 14.35 | 16.20 | 15.28 | % | 0.44 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |