Options Chain for CAPRI HOLDINGS LIMITED SHS (CPRI) - $35.73 as of 5/6/2024 9:22:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.60 | 12.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:37 PM EST | |||
| 26.00 | 7.70 | 12.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:37 PM EST | |||
| 27.00 | 6.70 | 11.00 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 28.00 | 5.70 | 10.00 | % | 0 | 0 | 1.57 | 0.98 | 0.01 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 29.00 | 4.80 | 9.10 | % | 0 | 0 | 1.47 | 0.97 | 0.02 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 30.00 | 3.90 | 8.20 | 5.40 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.94 | 0.03 | -0.01 | 4/26/2024 | 5/6/2024 3:59:37 PM EST |
| 31.00 | 3.00 | 7.30 | % | 0 | 0 | 1.25 | 0.90 | 0.04 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 32.00 | 2.20 | 6.40 | % | 0 | 0 | 1.16 | 0.86 | 0.06 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 33.00 | 1.40 | 5.50 | % | 0 | 0 | 1.09 | 0.79 | 0.07 | -0.03 | 5/6/2024 3:59:37 PM EST | |||
| 34.00 | 0.65 | 4.90 | % | 0 | 0 | 1.02 | 0.70 | 0.09 | -0.03 | 5/6/2024 3:59:37 PM EST | |||
| 35.00 | 0.10 | 4.20 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.94 | 0.61 | 0.10 | -0.03 | 5/3/2024 | 5/6/2024 3:59:37 PM EST |
| 36.00 | 0.00 | 3.50 | % | 0 | 0 | 0.87 | 0.51 | 0.10 | -0.03 | 5/6/2024 3:59:37 PM EST | |||
| 37.00 | 0.00 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.42 | 0.10 | -0.03 | 4/29/2024 | 5/6/2024 3:59:37 PM EST |
| 38.00 | 0.00 | 2.40 | % | 0 | 0 | 0.86 | 0.33 | 0.09 | -0.03 | 5/6/2024 3:59:37 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.25 | 0.08 | -0.03 | 5/6/2024 3:59:37 PM EST | |||
| 40.00 | 0.00 | 0.80 | % | 0 | 0 | 0.58 | 0.20 | 0.07 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.14 | 0.05 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.10 | 0.04 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.07 | 0.03 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.05 | 0.02 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.63 | 0.05 | 0.02 | -0.01 | 5/6/2024 3:59:37 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 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:37 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:37 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | -0.01 | 0.00 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 28.00 | 0.00 | 0.90 | % | 0 | 0 | 1.07 | -0.02 | 0.01 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 29.00 | 0.00 | 2.25 | % | 0 | 0 | 1.48 | -0.03 | 0.02 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 0.86 | -0.06 | 0.03 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 31.00 | 0.00 | 2.45 | % | 0 | 0 | 0.56 | -0.10 | 0.04 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 32.00 | 0.00 | 2.60 | % | 0 | 0 | 1.18 | -0.14 | 0.06 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 33.00 | 0.00 | 2.85 | % | 0 | 0 | 1.10 | -0.21 | 0.07 | -0.03 | 5/6/2024 3:59:37 PM EST | |||
| 34.00 | 0.00 | 3.10 | % | 0 | 0 | 1.02 | -0.30 | 0.09 | -0.03 | 5/6/2024 3:59:37 PM EST | |||
| 35.00 | 0.00 | 3.40 | % | 0 | 0 | 0.96 | -0.39 | 0.10 | -0.03 | 5/6/2024 3:59:37 PM EST | |||
| 36.00 | 0.10 | 3.70 | % | 0 | 0 | 0.89 | -0.49 | 0.10 | -0.03 | 5/6/2024 3:59:37 PM EST | |||
| 37.00 | 0.10 | 4.10 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.58 | 0.10 | -0.03 | 4/29/2024 | 5/6/2024 3:59:37 PM EST |
| 38.00 | 0.35 | 4.60 | % | 0 | 0 | 0.89 | -0.67 | 0.09 | -0.03 | 5/6/2024 3:59:37 PM EST | |||
| 39.00 | 1.15 | 5.40 | % | 0 | 0 | 0.93 | -0.75 | 0.08 | -0.03 | 5/6/2024 3:59:37 PM EST | |||
| 40.00 | 2.10 | 6.40 | % | 0 | 0 | 1.02 | -0.80 | 0.07 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 41.00 | 3.10 | 7.40 | % | 0 | 0 | 1.10 | -0.86 | 0.05 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 42.00 | 4.10 | 8.40 | % | 0 | 0 | 1.17 | -0.90 | 0.04 | -0.02 | 5/6/2024 3:59:37 PM EST | |||
| 43.00 | 5.10 | 9.40 | % | 0 | 0 | 1.24 | -0.93 | 0.03 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 44.00 | 6.10 | 10.40 | % | 0 | 0 | 1.31 | -0.95 | 0.02 | -0.01 | 5/6/2024 3:59:37 PM EST | |||
| 45.00 | 7.10 | 11.40 | % | 0 | 0 | 1.37 | -0.95 | 0.02 | -0.01 | 5/6/2024 3:59:37 PM EST |