Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $45.26 as of 3/28/2024 5:48:40 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 18.60 | 22.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:55 PM EST | |||
27.50 | 16.30 | 19.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:55 PM EST | |||
30.00 | 13.70 | 17.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.03 | 3/28/2024 3:59:55 PM EST | |||
32.50 | 11.70 | 14.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
35.00 | 9.70 | 12.20 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
37.50 | 6.60 | 10.00 | % | 0 | 0 | 1.05 | 0.98 | 0.01 | -0.05 | 3/28/2024 3:59:55 PM EST | |||
40.00 | 5.50 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.94 | 0.03 | -0.05 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
42.50 | 2.30 | 4.40 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.84 | 0.06 | -0.06 | 2/27/2024 | 3/28/2024 3:59:55 PM EST |
45.00 | 0.20 | 2.00 | 1.89 | +0.14 | +8.00% | 6 | 626 | 0.41 | 0.66 | 0.09 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
47.50 | 0.50 | 0.95 | 0.60 | -0.06 | -9.10% | 11,967 | 5,004 | 0.26 | 0.40 | 0.11 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
50.00 | 0.20 | 0.35 | 0.20 | -0.10 | -33.34% | 393 | 5,770 | 0.29 | 0.18 | 0.08 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
52.50 | 0.05 | 0.10 | 0.05 | -0.15 | -75.00% | 7 | 1,073 | 0.30 | 0.06 | 0.04 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
55.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.02 | 0.01 | 0.00 | 3/18/2024 | 3/28/2024 3:59:55 PM EST |
57.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 439 | 0.44 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 3/28/2024 3:59:55 PM EST |
60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:55 PM EST | |||
27.50 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:55 PM EST | |||
30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 3/28/2024 3:59:55 PM EST | |||
32.50 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 3/28/2024 3:59:55 PM EST | |||
35.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 62 | 0.65 | -0.01 | 0.00 | -0.04 | 3/21/2024 | 3/28/2024 3:59:55 PM EST |
37.50 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1,632 | 0.56 | -0.02 | 0.01 | -0.05 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
40.00 | 0.15 | 0.65 | 0.20 | -0.15 | -42.86% | 16 | 3,393 | 0.55 | -0.06 | 0.03 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
42.50 | 0.15 | 0.75 | 0.55 | -0.10 | -15.39% | 10 | 2,358 | 0.39 | -0.16 | 0.06 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
45.00 | 0.45 | 1.30 | 1.18 | -0.23 | -16.32% | 21 | 17,767 | 0.30 | -0.34 | 0.09 | -0.06 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
47.50 | 2.45 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 296 | 0.45 | -0.60 | 0.11 | -0.05 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
50.00 | 2.70 | 6.00 | 5.35 | 0.00 | 0.00% | 0 | 14 | 0.79 | -0.82 | 0.08 | -0.03 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
52.50 | 5.00 | 8.10 | % | 0 | 0 | 0.90 | -0.94 | 0.04 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
55.00 | 7.50 | 11.40 | % | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
57.50 | 9.70 | 13.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
60.00 | 12.20 | 16.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
65.00 | 17.20 | 21.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
70.00 | 22.20 | 26.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST |