Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $35.54 as of 4/29/2024 10:21:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.90 | 17.80 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 22.50 | 11.40 | 15.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 25.00 | 8.90 | 12.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 27.50 | 6.40 | 10.30 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 30.00 | 3.90 | 7.80 | 6.60 | 0.00 | 0.00% | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:58:53 AM EST |
| 30.50 | 3.40 | 7.40 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 31.00 | 3.00 | 6.90 | % | 0 | 0 | 1.34 | 0.99 | 0.01 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 31.50 | 2.55 | 6.40 | % | 0 | 0 | 1.27 | 0.99 | 0.02 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 32.00 | 2.10 | 5.90 | % | 0 | 0 | 1.20 | 0.97 | 0.03 | -0.01 | 4/29/2024 9:58:53 AM EST | |||
| 32.50 | 1.60 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.93 | 0.05 | -0.01 | 4/24/2024 | 4/29/2024 9:58:53 AM EST |
| 33.00 | 1.10 | 4.90 | % | 0 | 0 | 1.06 | 0.92 | 0.06 | -0.01 | 4/29/2024 9:58:53 AM EST | |||
| 33.50 | 0.65 | 4.60 | % | 0 | 0 | 1.05 | 0.88 | 0.09 | -0.01 | 4/29/2024 9:58:53 AM EST | |||
| 34.00 | 0.25 | 4.10 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.83 | 0.12 | -0.02 | 4/26/2024 | 4/29/2024 9:58:53 AM EST |
| 34.50 | 0.05 | 3.70 | % | 0 | 0 | 0.94 | 0.76 | 0.15 | -0.02 | 4/29/2024 9:58:53 AM EST | |||
| 35.00 | 1.20 | 1.30 | 1.20 | +0.20 | +20.00% | 14 | 30,788 | 0.24 | 0.68 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 9:58:53 AM EST |
| 35.50 | 0.85 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.59 | 0.19 | -0.02 | 4/26/2024 | 4/29/2024 9:58:53 AM EST |
| 36.00 | 0.60 | 1.05 | 0.46 | 0.00 | 0.00% | 0 | 11 | 0.23 | 0.49 | 0.19 | -0.02 | 4/25/2024 | 4/29/2024 9:58:53 AM EST |
| 36.50 | 0.40 | 0.80 | 0.35 | 0.00 | 0.00% | 0 | 62 | 0.25 | 0.40 | 0.19 | -0.02 | 4/26/2024 | 4/29/2024 9:58:53 AM EST |
| 37.00 | 0.25 | 1.85 | 0.20 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.31 | 0.17 | -0.02 | 4/26/2024 | 4/29/2024 9:58:53 AM EST |
| 37.50 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 9 | 2,135 | 0.26 | 0.23 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 9:58:53 AM EST |
| 38.00 | 0.05 | 0.35 | % | 0 | 0 | 0.26 | 0.18 | 0.12 | -0.02 | 4/29/2024 9:58:53 AM EST | |||
| 38.50 | 0.00 | 0.35 | % | 0 | 0 | 0.37 | 0.12 | 0.10 | -0.01 | 4/29/2024 9:58:53 AM EST | |||
| 39.00 | 0.00 | 0.30 | % | 0 | 0 | 0.39 | 0.08 | 0.07 | -0.01 | 4/29/2024 9:58:53 AM EST | |||
| 39.50 | 0.00 | 0.25 | % | 0 | 0 | 0.40 | 0.05 | 0.05 | -0.01 | 4/29/2024 9:58:53 AM EST | |||
| 40.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 145 | 18,844 | 0.33 | 0.04 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 9:58:53 AM EST |
| 40.50 | 0.00 | 1.00 | % | 0 | 0 | 0.79 | 0.02 | 0.02 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 4,771 | 0.45 | 0.00 | 0.01 | 0.00 | 4/29/2024 | 4/29/2024 9:58:53 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 28,715 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 9:58:53 AM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,529 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 9:58:53 AM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 38,239 | 0.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:58:53 AM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13,094 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:58:53 AM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,400 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 9:58:53 AM EST |
| 57.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 257 | 0.97 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 9:58:53 AM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.04 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 9:58:53 AM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.17 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 9:58:53 AM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 9:58:53 AM EST |
| 22.50 | 0.00 | 1.25 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:58:53 AM EST |
| 27.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 9:58:53 AM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:58:53 AM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.01 | 0.01 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 31.50 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | -0.01 | 0.02 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 32.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.03 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 9:58:53 AM EST |
| 32.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 15 | 14,525 | 0.30 | -0.07 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 9:58:53 AM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | -0.08 | 0.06 | -0.01 | 4/29/2024 9:58:53 AM EST | |||
| 33.50 | 0.00 | 1.00 | % | 0 | 0 | 0.64 | -0.12 | 0.09 | -0.01 | 4/29/2024 9:58:53 AM EST | |||
| 34.00 | 0.00 | 1.00 | % | 0 | 0 | 0.58 | -0.17 | 0.12 | -0.02 | 4/29/2024 9:58:53 AM EST | |||
| 34.50 | 0.05 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.24 | 0.15 | -0.02 | 4/25/2024 | 4/29/2024 9:58:53 AM EST |
| 35.00 | 0.30 | 0.40 | 0.39 | -0.11 | -22.00% | 3 | 21,873 | 0.28 | -0.32 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 9:58:53 AM EST |
| 35.50 | 0.35 | 0.75 | 0.86 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.41 | 0.19 | -0.02 | 4/26/2024 | 4/29/2024 9:58:53 AM EST |
| 36.00 | 0.60 | 1.05 | % | 0 | 0 | 0.26 | -0.51 | 0.19 | -0.02 | 4/29/2024 9:58:53 AM EST | |||
| 36.50 | 0.90 | 1.40 | % | 0 | 0 | 0.25 | -0.60 | 0.19 | -0.02 | 4/29/2024 9:58:53 AM EST | |||
| 37.00 | 1.20 | 1.75 | % | 0 | 0 | 0.27 | -0.69 | 0.17 | -0.02 | 4/29/2024 9:58:53 AM EST | |||
| 37.50 | 1.50 | 2.10 | 1.90 | -0.15 | -7.32% | 55 | 40,729 | 0.37 | -0.77 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 9:58:53 AM EST |
| 38.00 | 1.05 | 2.85 | % | 0 | 0 | 0.54 | -0.82 | 0.12 | -0.02 | 4/29/2024 9:58:53 AM EST | |||
| 38.50 | 1.45 | 3.20 | % | 0 | 0 | 0.59 | -0.88 | 0.10 | -0.01 | 4/29/2024 9:58:53 AM EST | |||
| 39.00 | 2.75 | 4.70 | % | 0 | 0 | 0.94 | -0.92 | 0.07 | -0.01 | 4/29/2024 9:58:53 AM EST | |||
| 39.50 | 3.30 | 4.00 | % | 0 | 0 | 1.09 | -0.95 | 0.05 | -0.01 | 4/29/2024 9:58:53 AM EST | |||
| 40.00 | 2.85 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 2,235 | 0.56 | -0.96 | 0.04 | -0.01 | 4/25/2024 | 4/29/2024 9:58:53 AM EST |
| 40.50 | 3.50 | 5.30 | % | 0 | 0 | 0.76 | -0.98 | 0.02 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 42.50 | 4.90 | 7.00 | 6.95 | 0.00 | 0.00% | 0 | 15,279 | 0.69 | -1.00 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 9:58:53 AM EST |
| 45.00 | 8.10 | 9.40 | 9.10 | -0.10 | -1.09% | 1 | 844 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 9:58:53 AM EST |
| 47.50 | 11.30 | 12.00 | 12.20 | 0.00 | 0.00% | 0 | 84 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:58:53 AM EST |
| 50.00 | 13.80 | 14.40 | 14.20 | 0.00 | 0.00% | 0 | 1,040 | 1.10 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:58:53 AM EST |
| 52.50 | 14.50 | 18.80 | 18.90 | 0.00 | 0.00% | 0 | 39 | 2.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:58:53 AM EST |
| 55.00 | 17.00 | 21.30 | 9.85 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 9:58:53 AM EST |
| 57.50 | 19.50 | 23.80 | 23.00 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 9:58:53 AM EST |
| 60.00 | 22.00 | 26.30 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 65.00 | 27.00 | 31.30 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 70.00 | 32.00 | 36.30 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:53 AM EST | |||
| 75.00 | 37.00 | 41.30 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:58:53 AM EST |