Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $19.25 as of 7/11/2025 8:14:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.20 | 18.75 | 17.48 | 15.70 | 0.00 | 0.00% | 6.99 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 5.00 | 13.70 | 16.25 | 14.98 | 10.26 | 0.00 | 0.00% | 3.00 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 3:59:58 PM EST |
| 7.50 | 11.15 | 13.75 | 12.45 | 10.62 | 0.00 | 0.00% | 1.66 | 0 | 125 | 9.04 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 9.00 | 9.60 | 12.25 | 10.93 | % | 1.21 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 10.00 | 8.75 | 11.25 | 10.00 | 7.45 | 0.00 | 0.00% | 1.00 | 0 | 84 | 6.96 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:58 PM EST |
| 11.00 | 7.75 | 10.25 | 9.00 | % | 0.82 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 11.50 | 7.20 | 9.75 | 8.48 | % | 0.74 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 12.00 | 6.75 | 9.30 | 8.03 | 6.25 | 0.00 | 0.00% | 0.67 | 0 | 52 | 5.64 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 12.50 | 5.60 | 8.70 | 7.15 | 5.85 | 0.00 | 0.00% | 0.57 | 0 | 324 | 4.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:58 PM EST |
| 13.00 | 5.75 | 8.30 | 7.03 | % | 0.54 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 13.50 | 5.60 | 7.80 | 6.70 | % | 0.50 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 14.00 | 5.10 | 7.30 | 6.20 | % | 0.44 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 14.50 | 4.70 | 5.10 | 4.90 | 3.50 | 0.00 | 0.00% | 0.34 | 0 | 21 | 3.13 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 15.00 | 3.80 | 4.85 | 4.33 | 4.30 | +0.05 | +1.18% | 0.29 | 1 | 230 | 1.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 15.50 | 3.50 | 5.00 | 4.25 | % | 0.27 | 0 | 0 | 1.33 | 1.00 | 0.01 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 16.00 | 2.80 | 5.10 | 3.95 | 2.51 | 0.00 | 0.00% | 0.25 | 0 | 39 | 2.09 | 0.99 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 16.50 | 2.29 | 3.00 | 2.65 | 2.04 | 0.00 | 0.00% | 0.16 | 0 | 314 | 1.04 | 0.98 | 0.03 | -0.01 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 17.00 | 2.15 | 2.61 | 2.38 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 183 | 1.00 | 0.93 | 0.07 | -0.02 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 17.50 | 1.57 | 2.05 | 1.81 | 2.10 | -0.40 | -16.00% | 0.10 | 10 | 1,535 | 0.80 | 0.86 | 0.12 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 18.00 | 1.25 | 2.17 | 1.71 | 1.37 | -0.28 | -16.97% | 0.10 | 1 | 429 | 1.06 | 0.81 | 0.16 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 18.50 | 0.81 | 1.61 | 1.21 | 1.21 | -0.36 | -22.93% | 0.07 | 8 | 479 | 0.67 | 0.72 | 0.22 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 19.00 | 0.58 | 1.79 | 1.19 | 0.71 | -0.34 | -32.39% | 0.06 | 111 | 108 | 0.97 | 0.60 | 0.26 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 19.50 | 0.31 | 0.55 | 0.43 | 0.34 | -0.42 | -55.27% | 0.02 | 45 | 137 | 0.49 | 0.46 | 0.28 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 20.00 | 0.16 | 0.24 | 0.20 | 0.19 | -0.33 | -63.47% | 0.01 | 304 | 4,461 | 0.43 | 0.33 | 0.26 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 1.29 | 0.65 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 38 | 1.05 | 0.22 | 0.22 | -0.03 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.74 | 0.13 | 0.16 | -0.02 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.59 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.02 | 0.08 | 0.11 | -0.02 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.74 | 0.04 | 0.07 | -0.01 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,487 | 0.79 | 0.02 | 0.04 | -0.01 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.43 | 0.01 | 0.02 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,816 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.46 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 787 | 2.16 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.06 | 0.03 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.31 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/11/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 847 | 2.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.04 | 0.02 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.51 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 7/11/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.57 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 7/11/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/11/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/11/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 7/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 591 | 3.03 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.58 | 0.29 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 327 | 4.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,975 | 3.17 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.57 | 0.29 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.38 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 915 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.26 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 108 | 1.82 | -0.01 | 0.01 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 147 | 1.87 | -0.02 | 0.03 | -0.01 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.34 | 0.17 | 0.05 | -0.15 | -75.00% | 0.01 | 1 | 18 | 0.67 | -0.07 | 0.07 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 927 | 0.43 | -0.14 | 0.12 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.12 | -54.55% | 0.00 | 1 | 75 | 0.59 | -0.19 | 0.16 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.63 | 0.32 | 0.20 | -0.08 | -28.58% | 0.02 | 1 | 235 | 0.88 | -0.28 | 0.22 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.36 | -0.09 | -20.00% | 0.01 | 68 | 123 | 0.50 | -0.40 | 0.26 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 19.50 | 0.55 | 1.03 | 0.79 | 0.67 | +0.30 | +81.09% | 0.04 | 40 | 125 | 0.64 | -0.54 | 0.28 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 20.00 | 0.63 | 1.29 | 0.96 | 0.67 | 0.00 | 0.00% | 0.05 | 0 | 739 | 0.49 | -0.67 | 0.26 | -0.04 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 20.50 | 1.15 | 1.78 | 1.47 | 2.33 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.80 | -0.78 | 0.22 | -0.03 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 21.00 | 1.62 | 2.17 | 1.90 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 99 | 0.92 | -0.87 | 0.16 | -0.02 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 21.50 | 1.85 | 2.75 | 2.30 | 3.25 | 0.00 | 0.00% | 0.11 | 0 | 26 | 1.01 | -0.92 | 0.11 | -0.02 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 22.00 | 2.36 | 3.90 | 3.13 | 3.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.19 | -0.96 | 0.07 | -0.01 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 22.50 | 2.33 | 3.60 | 2.97 | 4.90 | 0.00 | 0.00% | 0.13 | 0 | 264 | 1.18 | -0.98 | 0.04 | -0.01 | 6/16/2025 | 7/11/2025 3:59:58 PM EST |
| 23.00 | 2.84 | 4.70 | 3.77 | % | 0.16 | 0 | 0 | 1.28 | -0.99 | 0.02 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 24.00 | 4.65 | 6.55 | 5.60 | % | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 25.00 | 4.60 | 6.35 | 5.48 | 12.40 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.65 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:58 PM EST |
| 26.00 | 6.55 | 7.20 | 6.88 | % | 0.26 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 27.50 | 7.70 | 8.55 | 8.13 | 6.85 | 0.00 | 0.00% | 0.30 | 0 | 23 | 1.95 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 10.65 | 11.10 | 10.88 | 16.75 | 0.00 | 0.00% | 0.36 | 0 | 11 | 2.38 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:58 PM EST |
| 32.50 | 11.50 | 13.55 | 12.53 | % | 0.39 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 35.00 | 15.65 | 17.25 | 16.45 | % | 0.47 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 37.50 | 18.15 | 19.30 | 18.73 | % | 0.50 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 40.00 | 20.00 | 21.40 | 20.70 | % | 0.52 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 42.50 | 22.80 | 25.10 | 23.95 | 17.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 7/11/2025 3:59:58 PM EST |
| 45.00 | 25.50 | 26.80 | 26.15 | % | 0.58 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 47.50 | 27.90 | 29.25 | 28.58 | % | 0.60 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 50.00 | 30.60 | 31.90 | 31.25 | % | 0.62 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 52.50 | 33.00 | 33.85 | 33.43 | % | 0.64 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 55.00 | 35.55 | 37.05 | 36.30 | 17.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 9/27/2024 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 40.45 | 42.20 | 41.33 | % | 0.69 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |